株価チャート
株価
6/9
- 前日 (6/6)
- 1,947
- 始値
- 1,950
- 高値
- 1,952
- 安値
- 1,934
- 終値 -0.31%
- 1,941
- 出来高 +52.26%
- 87,700
乖離率
- 株価（5日）
移動平均値 - -0.26%
1,946 - 株価（25日）
移動平均値 - +1.62%
1,910 - 出来高（5日）
移動平均値 - +20.14%
73,000
2025/01/10～2025/06/09
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 | ||||||||||
| 06/09 | 1,950 | 1,952 | 1,934 | 1,941 | -0.31% | 87,700 | 1343億62万 | +1.62% | 10.92 | 0.9 |
| 06/06 | 1,943 | 1,963 | 1,940 | 1,947 | -0.15% | 57,600 | 1347億1577万 | +2.15% | 10.96 | 0.91 |
| 06/05 | 1,955 | 1,969 | 1,939 | 1,950 | -0.36% | 51,000 | 1349億2335万 | +2.58% | 10.97 | 0.91 |
| 06/04 | 1,943 | 1,973 | 1,936 | 1,957 | +1.08% | 83,900 | 1354億769万 | +3.16% | 11.01 | 0.91 |
| 06/03 | 1,950 | 1,953 | 1,931 | 1,936 | -0.41% | 84,800 | 1339億5467万 | +2.49% | 10.9 | 0.9 |
| 06/02 | 1,941 | 1,960 | 1,933 | 1,944 | -0.97% | 105,800 | 1345億820万 | +3.35% | 10.94 | 0.9 |
| 05/30 | 1,954 | 1,984 | 1,937 | 1,963 | -0.25% | 177,300 | 1358億2283万 | +4.81% | 11.05 | 0.91 |
| 05/29 | 1,932 | 1,971 | 1,932 | 1,968 | +2.02% | 96,300 | 1361億6879万 | +5.64% | 11.08 | 0.92 |
| 05/28 | 1,938 | 1,952 | 1,924 | 1,929 | +0.31% | 77,000 | 1334億7033万 | +4.16% | 10.86 | 0.9 |
| 05/27 | 1,941 | 1,946 | 1,923 | 1,923 | -0.31% | 54,000 | 1330億5518万 | +4.28% | 10.82 | 0.89 |
| 05/26 | 1,950 | 1,960 | 1,921 | 1,929 | 0% | 75,400 | 1334億7033万 | +5.24% | 10.86 | 0.9 |
| 05/23 | 1,915 | 1,936 | 1,915 | 1,929 | +1.05% | 65,600 | 1334億7033万 | +5.81% | 10.86 | 0.9 |
| 05/22 | 1,900 | 1,913 | 1,893 | 1,909 | -0.21% | 53,100 | 1320億8650万 | +5.35% | 10.74 | 0.89 |
| 05/21 | 1,905 | 1,918 | 1,900 | 1,913 | +0.26% | 62,500 | 1323億6326万 | +6.16% | 10.77 | 0.89 |
| 05/20 | 1,938 | 1,938 | 1,892 | 1,908 | -0.93% | 97,100 | 1320億1730万 | +6.53% | 10.74 | 0.89 |
| 05/19 | 1,928 | 1,946 | 1,900 | 1,926 | +1.37% | 117,100 | 1332億6275万 | +8.2% | 10.84 | 0.9 |
| 05/16 | 1,883 | 1,911 | 1,860 | 1,900 | +1.39% | 86,000 | 1314億6377万 | +7.65% | 10.69 | 0.88 |
| 05/15 | 1,847 | 1,883 | 1,843 | 1,874 | +0.54% | 81,000 | 1296億6479万 | +7.02% | 10.55 | 0.87 |
| 05/14 | 1,860 | 1,866 | 1,814 | 1,864 | -0.11% | 95,700 | 1289億7288万 | +7.44% | 10.49 | 0.87 |
| 05/13 | 1,874 | 1,883 | 1,855 | 1,866 | -0.53% | 68,900 | 1291億1126万 | +8.3% | 10.5 | 0.87 |
| 05/12 | 1,859 | 1,885 | 1,842 | 1,876 | +0.97% | 94,300 | 1298億318万 | +9.52% | 10.56 | 0.87 |
| 05/09 | 1,853 | 1,878 | 1,841 | 1,858 | +0.76% | 100,300 | 1285億5773万 | +9.04% | 10.46 | 0.86 |
| 05/08 | 1,867 | 1,870 | 1,812 | 1,844 | -1.65% | 79,800 | 1275億8905万 | +8.6% | 10.38 | 0.86 |
| 05/07 | 1,832 | 1,885 | 1,832 | 1,875 | +2.35% | 106,700 | 1297億3399万 | +10.82% | 10.55 | 0.87 |
| 05/02 | 1,818 | 1,846 | 1,806 | 1,832 | +0.27% | 104,600 | 1267億5875万 | +8.66% | 10.31 | 0.85 |
| 05/01 | 1,815 | 1,837 | 1,799 | 1,827 | -0.38% | 149,300 | 1264億1280万 | +8.56% | 10.28 | 0.85 |
| 04/30 | 1,831 | 1,870 | 1,810 | 1,834 | +0.16% | 153,900 | 1268億9714万 | +9.17% | 10.32 | 0.85 |
| 04/28 | 1,799 | 1,880 | 1,784 | 1,831 | +3.98% | 356,300 | 1266億8956万 | +9.18% | 10.3 | 0.85 |
| 04/25 | 1,745 | 1,764 | 1,736 | 1,761 | +1.09% | 82,300 | 1218億4616万 | +5.13% | 9.91 | 0.82 |
| 04/24 | 1,750 | 1,776 | 1,737 | 1,742 | -0.17% | 115,200 | 1205億3152万 | +4.06% | 9.8 | 0.81 |
| 04/23 | 1,735 | 1,770 | 1,718 | 1,745 | +2.41% | 125,400 | 1207億3910万 | +4.18% | 9.82 | 0.81 |
| 04/22 | 1,688 | 1,711 | 1,686 | 1,704 | +0.59% | 81,100 | 1179億225万 | +1.79% | 9.59 | 0.79 |
| 04/21 | 1,696 | 1,711 | 1,693 | 1,694 | -1.91% | 61,200 | 1172億1033万 | +1.13% | 9.53 | 0.79 |
| 04/18 | 1,682 | 1,727 | 1,672 | 1,727 | +4.16% | 97,900 | 1194億9365万 | +3.04% | 9.72 | 0.8 |
| 04/17 | 1,656 | 1,677 | 1,647 | 1,658 | -0.78% | 32,900 | 1147億1944万 | -0.96% | 9.33 | 0.77 |
| 04/16 | 1,688 | 1,705 | 1,654 | 1,671 | +0.3% | 59,900 | 1156億1893万 | -0.24% | 9.4 | 0.78 |
| 04/15 | 1,655 | 1,690 | 1,655 | 1,666 | +0.66% | 102,000 | 1152億7297万 | -0.6% | 9.38 | 0.77 |
| 04/14 | 1,650 | 1,697 | 1,646 | 1,655 | +0.61% | 121,400 | 1145億1186万 | -1.25% | 9.31 | 0.77 |
| 04/11 | 1,629 | 1,651 | 1,575 | 1,645 | +0.98% | 124,700 | 1138億1995万 | -2.08% | 9.26 | 0.76 |
| 04/10 | 1,660 | 1,660 | 1,598 | 1,629 | +4.96% | 120,800 | 1127億1289万 | -3.21% | 9.17 | 0.76 |
| 04/09 | 1,532 | 1,571 | 1,515 | 1,552 | -0.19% | 128,600 | 1073億8514万 | -8% | 8.73 | 0.72 |
| 04/08 | 1,534 | 1,594 | 1,523 | 1,555 | +6.65% | 104,600 | 1075億9272万 | -8.04% | 8.75 | 0.72 |
| 04/07 | 1,434 | 1,495 | 1,423 | 1,458 | -6.6% | 197,900 | 1008億8115万 | -14.03% | 8.21 | 0.68 |
| 04/04 | 1,579 | 1,592 | 1,526 | 1,561 | -3.58% | 195,400 | 1080億787万 | -8.23% | 8.79 | 0.73 |
| 04/03 | 1,600 | 1,625 | 1,590 | 1,619 | -2.41% | 119,500 | 1120億2097万 | -4.82% | 9.11 | 0.75 |
| 04/02 | 1,722 | 1,722 | 1,654 | 1,659 | -2.93% | 81,600 | 1147億8863万 | -2.24% | 9.34 | 0.77 |
| 04/01 | 1,714 | 1,741 | 1,709 | 1,709 | +0.83% | 87,100 | 1182億4820万 | +0.95% | 9.62 | 0.79 |
| 03/31 | 1,710 | 1,715 | 1,671 | 1,695 | -0.99% | 183,100 | 1172億7952万 | +0.41% | 9.71 | 0.79 |
| 03/28 | 1,702 | 1,738 | 1,692 | 1,712 | -3.06% | 194,200 | 1184億5578万 | +1.6% | 9.81 | 0.8 |
| 03/27 | 1,750 | 1,777 | 1,743 | 1,766 | +0.91% | 137,400 | 1221億9212万 | +4.93% | 10.12 | 0.82 |
| 03/26 | 1,770 | 1,775 | 1,737 | 1,750 | -0.51% | 110,800 | 1210億8505万 | +4.17% | 10.03 | 0.81 |
| 03/25 | 1,775 | 1,775 | 1,743 | 1,759 | -0.73% | 111,400 | 1217億778万 | +4.89% | 10.08 | 0.82 |
| 03/24 | 1,767 | 1,790 | 1,756 | 1,772 | +1.14% | 168,300 | 1226億727万 | +5.79% | 10.15 | 0.82 |
| 03/21 | 1,771 | 1,797 | 1,746 | 1,752 | -0.57% | 196,100 | 1212億2344万 | +4.66% | 10.04 | 0.81 |
| 03/19 | 1,737 | 1,780 | 1,723 | 1,762 | +1.97% | 125,500 | 1219億1535万 | +5.26% | 10.1 | 0.82 |
| 03/18 | 1,744 | 1,747 | 1,716 | 1,728 | +0.35% | 90,300 | 1195億6284万 | +3.16% | 9.9 | 0.8 |
| 03/17 | 1,720 | 1,743 | 1,720 | 1,722 | +0.41% | 72,200 | 1191億4769万 | +2.62% | 9.87 | 0.8 |
| 03/14 | 1,699 | 1,737 | 1,699 | 1,715 | +1.78% | 103,700 | 1186億6335万 | +2.02% | 9.83 | 0.8 |
| 03/13 | 1,684 | 1,727 | 1,682 | 1,685 | 0% | 114,000 | 1165億8761万 | +0.12% | 9.66 | 0.78 |
| 03/12 | 1,661 | 1,693 | 1,661 | 1,685 | 0% | 117,000 | 1165億8761万 | -0.06% | 9.66 | 0.78 |
| 03/11 | 1,665 | 1,692 | 1,656 | 1,685 | +0.54% | 151,700 | 1165億8761万 | -0.24% | 9.66 | 0.78 |
| 03/10 | 1,749 | 1,749 | 1,671 | 1,676 | -4.5% | 126,000 | 1159億6489万 | -0.89% | 9.6 | 0.78 |
| 03/07 | 1,703 | 1,771 | 1,698 | 1,755 | +2.27% | 215,200 | 1214億3101万 | +4.15% | 10.06 | 0.82 |
| 03/06 | 1,740 | 1,758 | 1,713 | 1,716 | -0.17% | 213,400 | 1187億3254万 | +2.51% | 9.83 | 0.8 |
| 03/05 | 1,676 | 1,740 | 1,668 | 1,719 | +3.31% | 175,500 | 1189億4012万 | +3.31% | 9.85 | 0.8 |
| 03/04 | 1,678 | 1,683 | 1,647 | 1,664 | -0.6% | 272,200 | 1151億3459万 | +0.6% | 9.54 | 0.77 |
| 03/03 | 1,608 | 1,695 | 1,604 | 1,674 | +5.88% | 323,300 | 1158億2650万 | +1.76% | 9.59 | 0.78 |
| 02/28 | 1,548 | 1,587 | 1,531 | 1,581 | +1.15% | 221,400 | 1093億9170万 | -3.36% | 9.06 | 0.74 |
| 02/27 | 1,538 | 1,569 | 1,520 | 1,563 | +2.83% | 161,300 | 1081億4625万 | -4.23% | 8.96 | 0.73 |
| 02/26 | 1,546 | 1,546 | 1,504 | 1,520 | -2.19% | 191,000 | 1051億7102万 | -6.58% | 8.71 | 0.71 |
| 02/25 | 1,555 | 1,566 | 1,541 | 1,554 | -2.08% | 253,500 | 1075億2353万 | -4.37% | 8.91 | 0.72 |
| 02/21 | 1,627 | 1,649 | 1,576 | 1,587 | -2.82% | 326,700 | 1098億685万 | -2.1% | 9.09 | 0.74 |
| 02/20 | 1,650 | 1,651 | 1,620 | 1,633 | -1.45% | 225,500 | 1129億8965万 | +1.11% | 9.36 | 0.76 |
| 02/19 | 1,698 | 1,699 | 1,654 | 1,657 | -2.01% | 162,300 | 1146億5025万 | +2.98% | 9.5 | 0.77 |
| 02/18 | 1,684 | 1,696 | 1,674 | 1,691 | +1.32% | 100,700 | 1170億276万 | +5.62% | 9.69 | 0.79 |
| 02/17 | 1,737 | 1,758 | 1,661 | 1,669 | -2.28% | 176,400 | 1154億8055万 | +4.77% | 9.56 | 0.78 |
| 02/14 | 1,736 | 1,744 | 1,703 | 1,708 | -2.4% | 137,900 | 1181億7901万 | +7.69% | 9.79 | 0.79 |
| 02/13 | 1,761 | 1,766 | 1,738 | 1,750 | -0.06% | 192,300 | 1210億8505万 | +10.9% | 10.03 | 0.81 |
| 02/12 | 1,808 | 1,825 | 1,746 | 1,751 | -2.34% | 191,900 | 1211億5424万 | +11.6% | 10.03 | 0.81 |
| 02/10 | 1,800 | 1,808 | 1,761 | 1,793 | -0.66% | 160,000 | 1240億6029万 | +14.94% | 10.27 | 0.83 |
| 02/07 | 1,786 | 1,815 | 1,754 | 1,805 | +1.01% | 203,500 | 1248億9058万 | +16.45% | 10.34 | 0.84 |
| 02/06 | 1,758 | 1,791 | 1,739 | 1,787 | +1.65% | 186,900 | 1236億4514万 | +16.11% | 10.24 | 0.83 |
| 02/05 | 1,778 | 1,778 | 1,720 | 1,758 | -1.24% | 215,900 | 1216億3859万 | +15.13% | 10.07 | 0.82 |
| 02/04 | 1,769 | 1,795 | 1,712 | 1,780 | +2.01% | 348,400 | 1231億6080万 | +17.49% | 10.2 | 0.83 |
| 02/03 | 1,725 | 1,789 | 1,710 | 1,745 | -0.11% | 525,700 | 1207億3910万 | +16.1% | 10 | 0.81 |
| 01/31 | 1,648 | 1,755 | 1,605 | 1,747 | +14.33% | 1,587,000 | 1208億7748万 | +17.09% | 10.01 | 0.81 |
| 01/30 | 1,496 | 1,537 | 1,485 | 1,528 | +3.45% | 225,900 | 1057億2455万 | +3.38% | 8.76 | 0.71 |
| 01/29 | 1,458 | 1,489 | 1,457 | 1,477 | +1.23% | 94,300 | 1021億9578万 | +0.14% | 8.46 | 0.69 |
| 01/28 | 1,451 | 1,468 | 1,451 | 1,459 | -0.21% | 47,500 | 1009億5034万 | -0.95% | 8.36 | 0.68 |
| 01/27 | 1,469 | 1,473 | 1,457 | 1,462 | +0.48% | 45,300 | 1011億5791万 | -0.61% | 8.38 | 0.68 |
| 01/24 | 1,459 | 1,471 | 1,446 | 1,455 | +0.34% | 57,800 | 1006億7357万 | -1.02% | 8.34 | 0.68 |
| 01/23 | 1,464 | 1,466 | 1,446 | 1,450 | -0.96% | 74,400 | 1003億2761万 | -1.29% | 8.31 | 0.67 |
| 01/22 | 1,465 | 1,471 | 1,456 | 1,464 | +0.97% | 37,100 | 1012億9630万 | -0.34% | 8.39 | 0.68 |
| 01/21 | 1,474 | 1,474 | 1,450 | 1,450 | -0.55% | 46,100 | 1003億2761万 | -1.16% | 8.31 | 0.67 |
| 01/20 | 1,451 | 1,477 | 1,444 | 1,458 | +0.14% | 52,700 | 1008億8115万 | -0.48% | 8.36 | 0.68 |
| 01/17 | 1,444 | 1,459 | 1,434 | 1,456 | +0.55% | 55,800 | 1007億4276万 | -0.55% | 8.34 | 0.68 |
| 01/16 | 1,472 | 1,479 | 1,448 | 1,448 | -1.83% | 70,100 | 1001億8923万 | -0.96% | 8.3 | 0.67 |
| 01/15 | 1,467 | 1,482 | 1,462 | 1,475 | +0.55% | 78,400 | 1020億5740万 | +0.96% | 8.45 | 0.69 |
| 01/14 | 1,475 | 1,486 | 1,453 | 1,467 | -0.81% | 128,600 | 1015億387万 | +0.62% | 8.41 | 0.68 |
| 01/10 | 1,493 | 1,493 | 1,468 | 1,479 | -0.94% | 72,900 | 1023億3417万 | +1.44% | 8.48 | 0.69 |
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 | 699 7/26 | 455 3/17 | 311,000 1/23 | - | - | +9.55% 4/28 | -16.06% 1/22 |
| 2009年 3月期 | 667 6/16 | 353 10/10 10/9 | 222,000 9/19 | - | - | +21.66% 12/15 | -18.7% 10/9 |
| 2010年 3月期 | 607 8/31 | 404 2/25 | 143,000 12/2 | - | - | +10.53% 7/2 | -13.4% 5/7 |
| 2011年 3月期 | 545 3/25 3/24 | 276 11/1 | 932,000 3/14 | 442億6708万 | 224億1782万 | +39.28% 3/22 | -16.35% 5/27 |
| 2012年 3月期 | 517 4/4 | 290 8/9 | 604,000 1/26 | 419億9280万 | 235億5496万 | +14.52% 9/2 | -17.87% 5/24 |
| 2013年 3月期 | 435 4/2 | 234 11/15 | 570,000 4/2 | 353億3244万 | 190億641万 | +13.65% 12/7 | -18.83% 5/16 |
| 2014年 3月期 | 397 3/31 | 275 6/7 6/6 | 302,000 2/4 | 322億4611万 | 223億3660万 | +18.32% 4/28 | -9.26% 6/6 |
| 2015年 3月期 | 906 3/2 | 385 4/11 | 1,155,000 1/27 | 735億8936万 | 312億7141万 | +20% 6/10 | -9.51% 8/22 |
| 2016年 3月期 | 1,288 12/3 | 741 2/12 | 667,000 1/28 | 1046億1710万 | 601億8732万 | +19.01% 8/10 | -23.19% 2/12 |
| 2017年 3月期 | 955 4/1 | 526 9/16 8/18 | 1,632,000 10/27 | 775億6936万 | 427億2406万 | +27.11% 10/28 | -19.94% 8/3 |
| 2018年 3月期 | 1,068 11/9 | 682 4/26 | 1,332,700 10/26 | 867億4772万 | 553億9508万 | +17.52% 10/27 | -6.57% 1/18 |
| 2019年 3月期 | 1,030 5/9 | 768 12/26 | 674,900 4/26 | 743億9119万 | 554億6838万 | +11.98% 5/9 | -13.31% 12/25 |
| 2020年 3月期 | 863 4/5 | 468 3/13 | 503,000 3/19 | 623億2971万 | 338億104万 | +12.96% 3/27 | -16.91% 3/13 |
| 2021年 3月期 | 981 1/18 | 533 4/6 | 1,363,900 1/18 | 708億5219万 | 384億9563万 | +18.98% 1/18 | -7.22% 2/24 |
| 2022年 3月期 | 833 4/1 | 597 12/1 | 194,300 12/15 | 601億6297万 | 431億1800万 | +8.15% 2/17 | -7.64% 11/30 |
| 2023年 3月期 | 832 3/31 | 638 4/25 | 313,200 10/28 | 600億9075万 | 460億7920万 | +8.55% 3/9 | -4.91% 10/3 |
| 2024年 3月期 | 1,534 3/27 | 770 4/27 | 430,500 2/7 | 1107億9232万 | 556億1283万 | +18.2% 2/8 | -8.33% 10/4 |
| 2025年 3月期 | 1,825 2/12 | 1,174 8/5 | 1,587,000 1/31 | 1262億7441万 | 847億9151万 | +17.45% 2/4 | -14.53% 8/5 |
| 最新 | 1,941 2025/6/9 | 87,700 | 1343億62万 | +1.62% 1,910 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%（1.01倍）
- 1985/12/28 vs 1984/12/28
- 17%（1.17倍）
- 1986/12/27 vs 1985/12/28
- 176%（2.76倍）
- 1987/12/28 vs 1986/12/27
- -7%（0.93倍）
- 1988/12/28 vs 1987/12/28
- 27%（1.27倍）
- 1989/12/29 vs 1988/12/28
- 147%（2.47倍）
- 1990/12/28 vs 1989/12/29
- 9%（1.09倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- 17%（1.17倍）
- 1994/12/30 vs 1993/12/30
- -7%（0.93倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/30
- -34%（0.66倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -35%（0.65倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 106%（2.06倍）
- 2015/12/30 vs 2014/12/30
- 63%（1.63倍）
- 2016/12/30 vs 2015/12/30
- -31%（0.69倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/12/30 vs 2023/12/29
- 39%（1.39倍）
- 2025/06/09 vs 2024/12/30
- 25%（1.25倍）
- 過去安値
185円（1983/01/08） - 951%（10.51倍）
1,941円（6/9）