株価チャート
株価
6/11
- 前日 (6/10)
- 1,536
- 始値
- 1,540
- 高値
- 1,547
- 安値
- 1,527
- 終値 +0.72%
- 1,547
- 出来高 -21.8%
- 39,100
乖離率
- 株価（5日）
移動平均値 - +0.13%
1,545 - 株価（25日）
移動平均値 - +2.65%
1,507 - 出来高（5日）
移動平均値 - -18.17%
47,780
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 | 1,540 | 1,547 | 1,527 | 1,547 | +0.72% | 39,100 | 469億8534万 | +2.65% | 11.16 | 0.68 |
| 06/10 | 1,535 | 1,551 | 1,532 | 1,536 | -0.39% | 50,000 | 466億5125万 | +2.06% | 11.08 | 0.67 |
| 06/09 | 1,565 | 1,571 | 1,538 | 1,542 | -0.96% | 45,500 | 468億3348万 | +2.87% | 11.12 | 0.68 |
| 06/06 | 1,545 | 1,568 | 1,543 | 1,557 | +0.91% | 58,000 | 472億8906万 | +4.22% | 11.23 | 0.68 |
| 06/05 | 1,521 | 1,546 | 1,519 | 1,543 | +1.11% | 46,300 | 468億6385万 | +3.63% | 11.13 | 0.68 |
| 06/04 | 1,512 | 1,539 | 1,512 | 1,526 | +0.93% | 48,300 | 463億4753万 | +2.83% | 11.01 | 0.67 |
| 06/03 | 1,519 | 1,521 | 1,499 | 1,512 | -0.66% | 50,700 | 459億2232万 | +2.23% | 10.91 | 0.66 |
| 06/02 | 1,530 | 1,530 | 1,509 | 1,522 | -0.59% | 47,800 | 462億2604万 | +3.19% | 10.98 | 0.67 |
| 05/30 | 1,505 | 1,539 | 1,499 | 1,531 | +1.46% | 51,700 | 464億9939万 | +4.08% | 11.04 | 0.67 |
| 05/29 | 1,501 | 1,515 | 1,495 | 1,509 | +0.6% | 54,500 | 458億3120万 | +2.86% | 10.88 | 0.66 |
| 05/28 | 1,498 | 1,514 | 1,496 | 1,500 | +0.67% | 62,100 | 455億5786万 | +2.53% | 10.82 | 0.66 |
| 05/27 | 1,480 | 1,497 | 1,478 | 1,490 | +0.68% | 37,100 | 452億5414万 | +2.05% | 10.75 | 0.65 |
| 05/26 | 1,488 | 1,500 | 1,480 | 1,480 | -0.6% | 49,900 | 449億5042万 | +1.58% | 10.67 | 0.65 |
| 05/23 | 1,471 | 1,501 | 1,469 | 1,489 | +2.2% | 71,600 | 452億2377万 | +2.48% | 10.74 | 0.65 |
| 05/22 | 1,463 | 1,485 | 1,453 | 1,457 | -2.08% | 64,300 | 442億5186万 | +0.55% | 10.51 | 0.64 |
| 05/21 | 1,480 | 1,502 | 1,480 | 1,488 | +0.88% | 72,800 | 451億9339万 | +2.9% | 10.73 | 0.65 |
| 05/20 | 1,494 | 1,498 | 1,471 | 1,475 | -0.94% | 61,200 | 447億9856万 | +2.36% | 10.64 | 0.65 |
| 05/19 | 1,462 | 1,489 | 1,448 | 1,489 | +0.95% | 93,900 | 452億2377万 | +3.69% | 10.74 | 0.65 |
| 05/16 | 1,475 | 1,477 | 1,457 | 1,475 | +0.68% | 38,700 | 447億9856万 | +3.29% | 10.64 | 0.65 |
| 05/15 | 1,478 | 1,486 | 1,450 | 1,465 | -1.48% | 48,800 | 444億9484万 | +3.1% | 10.57 | 0.64 |
| 05/14 | 1,490 | 1,495 | 1,461 | 1,487 | -0.54% | 96,300 | 451億6302万 | +5.31% | 10.72 | 0.65 |
| 05/13 | 1,503 | 1,511 | 1,483 | 1,495 | -0.86% | 57,300 | 454億600万 | +6.56% | 10.78 | 0.66 |
| 05/12 | 1,538 | 1,541 | 1,491 | 1,508 | -1.89% | 101,300 | 458億83万 | +7.95% | 10.88 | 0.66 |
| 05/09 | 1,514 | 1,538 | 1,506 | 1,537 | +1.79% | 91,800 | 466億8162万 | +10.58% | 11.09 | 0.67 |
| 05/08 | 1,501 | 1,555 | 1,495 | 1,510 | +0.2% | 263,800 | 458億6158万 | +9.18% | 10.89 | 0.66 |
| 05/07 | 1,414 | 1,520 | 1,410 | 1,507 | +8.34% | 766,200 | 457億7046万 | +9.44% | 10.87 | 0.66 |
| 05/02 | 1,412 | 1,418 | 1,382 | 1,391 | -1.14% | 46,200 | 422億4732万 | +1.38% | 10.03 | 0.61 |
| 05/01 | 1,426 | 1,426 | 1,400 | 1,407 | -1.54% | 38,400 | 427億3327万 | +2.55% | 10.15 | 0.62 |
| 04/30 | 1,436 | 1,436 | 1,402 | 1,429 | +0.28% | 66,400 | 434億145万 | +4.15% | 10.31 | 0.63 |
| 04/28 | 1,401 | 1,425 | 1,395 | 1,425 | +1.71% | 50,900 | 432億7996万 | +4.01% | 10.28 | 0.63 |
| 04/25 | 1,409 | 1,416 | 1,392 | 1,401 | -0.14% | 45,200 | 425億5104万 | +2.41% | 10.1 | 0.61 |
| 04/24 | 1,437 | 1,446 | 1,395 | 1,403 | -2.23% | 48,300 | 426億1178万 | +2.48% | 10.12 | 0.62 |
| 04/23 | 1,440 | 1,458 | 1,435 | 1,435 | +0.35% | 64,100 | 435億8368万 | +4.9% | 10.35 | 0.63 |
| 04/22 | 1,410 | 1,433 | 1,404 | 1,430 | +1.71% | 56,400 | 434億3182万 | +4.69% | 10.31 | 0.63 |
| 04/21 | 1,412 | 1,419 | 1,388 | 1,406 | -1.33% | 105,500 | 427億290万 | +3% | 10.14 | 0.62 |
| 04/18 | 1,410 | 1,425 | 1,405 | 1,425 | +1.86% | 44,800 | 432億7996万 | +4.4% | 10.28 | 0.63 |
| 04/17 | 1,396 | 1,399 | 1,384 | 1,399 | +1.08% | 23,500 | 424億9029万 | +2.64% | 10.09 | 0.61 |
| 04/16 | 1,398 | 1,407 | 1,377 | 1,384 | -0.29% | 27,600 | 420億3472万 | +1.62% | 9.98 | 0.61 |
| 04/15 | 1,398 | 1,405 | 1,380 | 1,388 | -0.43% | 47,600 | 421億5620万 | +1.98% | 10.01 | 0.61 |
| 04/14 | 1,370 | 1,394 | 1,355 | 1,394 | +3.03% | 53,500 | 423億3843万 | +2.5% | 10.05 | 0.61 |
| 04/11 | 1,322 | 1,355 | 1,310 | 1,353 | +0.22% | 62,800 | 410億9319万 | -0.44% | 9.76 | 0.59 |
| 04/10 | 1,350 | 1,360 | 1,322 | 1,350 | +4.41% | 69,300 | 410億207万 | -0.66% | 9.74 | 0.59 |
| 04/09 | 1,280 | 1,309 | 1,275 | 1,293 | -1.3% | 69,200 | 392億7087万 | -4.86% | 9.33 | 0.57 |
| 04/08 | 1,273 | 1,315 | 1,267 | 1,310 | +6.85% | 54,900 | 397億8719万 | -3.61% | 9.45 | 0.57 |
| 04/07 | 1,191 | 1,258 | 1,191 | 1,226 | -4.29% | 102,100 | 372億3595万 | -9.79% | 8.84 | 0.54 |
| 04/04 | 1,297 | 1,312 | 1,254 | 1,281 | -3.25% | 87,600 | 389億641万 | -5.95% | 9.24 | 0.56 |
| 04/03 | 1,290 | 1,329 | 1,283 | 1,324 | -1.93% | 63,800 | 402億1240万 | -2.79% | 9.55 | 0.58 |
| 04/02 | 1,379 | 1,379 | 1,349 | 1,350 | -1.1% | 33,600 | 410億207万 | -0.74% | 9.74 | 0.59 |
| 04/01 | 1,356 | 1,377 | 1,349 | 1,365 | +1.41% | 54,300 | 414億5765万 | +0.66% | 9.84 | 0.6 |
| 03/31 | 1,364 | 1,370 | 1,334 | 1,346 | -2.32% | 54,800 | 408億8058万 | -0.44% | 11.36 | 0.59 |
| 03/28 | 1,380 | 1,392 | 1,367 | 1,378 | -1.99% | 62,300 | 418億5248万 | +2.15% | 11.63 | 0.6 |
| 03/27 | 1,388 | 1,406 | 1,388 | 1,406 | +0.64% | 131,700 | 427億290万 | +4.54% | 11.87 | 0.62 |
| 03/26 | 1,399 | 1,399 | 1,375 | 1,397 | +0.58% | 68,300 | 424億2955万 | +4.25% | 11.79 | 0.61 |
| 03/25 | 1,386 | 1,395 | 1,367 | 1,389 | +1.09% | 61,500 | 421億8658万 | +4.04% | 11.73 | 0.61 |
| 03/24 | 1,412 | 1,416 | 1,374 | 1,374 | -2.35% | 48,500 | 417億3100万 | +3.31% | 11.6 | 0.6 |
| 03/21 | 1,399 | 1,418 | 1,397 | 1,407 | +0.86% | 52,700 | 427億3327万 | +6.11% | 11.88 | 0.62 |
| 03/19 | 1,392 | 1,404 | 1,392 | 1,395 | +0.36% | 28,700 | 423億6881万 | +5.68% | 11.78 | 0.61 |
| 03/18 | 1,405 | 1,417 | 1,390 | 1,390 | -0.71% | 47,900 | 422億1695万 | +5.7% | 11.73 | 0.61 |
| 03/17 | 1,398 | 1,402 | 1,391 | 1,400 | +0.79% | 49,800 | 425億2067万 | +6.87% | 11.82 | 0.61 |
| 03/14 | 1,384 | 1,392 | 1,378 | 1,389 | +0.43% | 53,600 | 421億8658万 | +6.44% | 11.73 | 0.61 |
| 03/13 | 1,383 | 1,392 | 1,375 | 1,383 | 0% | 42,900 | 420億434万 | +6.47% | 11.67 | 0.61 |
| 03/12 | 1,352 | 1,383 | 1,352 | 1,383 | +1.92% | 50,500 | 420億434万 | +6.88% | 11.67 | 0.61 |
| 03/11 | 1,364 | 1,367 | 1,335 | 1,357 | -0.95% | 49,300 | 412億1467万 | +5.36% | 11.46 | 0.6 |
| 03/10 | 1,371 | 1,381 | 1,361 | 1,370 | +0.66% | 48,300 | 416億951万 | +6.53% | 11.57 | 0.6 |
| 03/07 | 1,340 | 1,365 | 1,333 | 1,361 | 0% | 47,200 | 413億3616万 | +5.91% | 11.49 | 0.6 |
| 03/06 | 1,348 | 1,362 | 1,344 | 1,361 | +2.41% | 67,400 | 413億3616万 | +6% | 11.49 | 0.6 |
| 03/05 | 1,319 | 1,334 | 1,317 | 1,329 | +1.3% | 43,300 | 403億6426万 | +3.59% | 11.22 | 0.58 |
| 03/04 | 1,312 | 1,325 | 1,308 | 1,312 | 0% | 40,500 | 398億4794万 | +2.34% | 11.08 | 0.58 |
| 03/03 | 1,304 | 1,312 | 1,296 | 1,312 | +1.86% | 52,000 | 398億4794万 | +2.42% | 11.08 | 0.58 |
| 02/28 | 1,288 | 1,300 | 1,279 | 1,288 | +0.16% | 52,400 | 391億1901万 | +0.63% | 10.87 | 0.56 |
| 02/27 | 1,264 | 1,286 | 1,264 | 1,286 | +1.74% | 30,400 | 390億5827万 | +0.39% | 10.86 | 0.56 |
| 02/26 | 1,260 | 1,264 | 1,251 | 1,264 | +0.32% | 38,600 | 383億9009万 | -1.33% | 10.67 | 0.55 |
| 02/25 | 1,268 | 1,269 | 1,253 | 1,260 | -0.63% | 36,000 | 382億6860万 | -1.72% | 10.64 | 0.55 |
| 02/21 | 1,263 | 1,268 | 1,243 | 1,268 | 0% | 47,900 | 385億1157万 | -1.17% | 10.7 | 0.56 |
| 02/20 | 1,270 | 1,277 | 1,264 | 1,268 | -0.39% | 35,000 | 385億1157万 | -1.17% | 10.7 | 0.56 |
| 02/19 | 1,273 | 1,284 | 1,267 | 1,273 | 0% | 30,400 | 386億6343万 | -0.78% | 10.75 | 0.56 |
| 02/18 | 1,275 | 1,275 | 1,262 | 1,273 | +0.16% | 21,400 | 386億6343万 | -0.78% | 10.75 | 0.56 |
| 02/17 | 1,271 | 1,280 | 1,271 | 1,271 | +0.32% | 21,600 | 386億269万 | -0.94% | 10.73 | 0.56 |
| 02/14 | 1,284 | 1,284 | 1,267 | 1,267 | -0.71% | 26,700 | 384億8120万 | -1.25% | 10.7 | 0.56 |
| 02/13 | 1,266 | 1,276 | 1,265 | 1,276 | +1.11% | 27,700 | 387億5455万 | -0.62% | 10.77 | 0.56 |
| 02/12 | 1,270 | 1,271 | 1,257 | 1,262 | -0.24% | 20,900 | 383億2934万 | -1.79% | 10.65 | 0.55 |
| 02/10 | 1,276 | 1,276 | 1,262 | 1,265 | -0.86% | 23,900 | 384億2046万 | -1.79% | 10.68 | 0.55 |
| 02/07 | 1,266 | 1,278 | 1,259 | 1,276 | +0.79% | 29,900 | 387億5455万 | -1.09% | 10.77 | 0.56 |
| 02/06 | 1,256 | 1,270 | 1,256 | 1,266 | +1.36% | 29,400 | 384億5083万 | -2.09% | 10.69 | 0.56 |
| 02/05 | 1,243 | 1,253 | 1,237 | 1,249 | +0.56% | 46,900 | 379億3451万 | -3.55% | 10.54 | 0.55 |
| 02/04 | 1,260 | 1,271 | 1,242 | 1,242 | -1.04% | 75,400 | 377億2190万 | -4.24% | 10.48 | 0.54 |
| 02/03 | 1,287 | 1,287 | 1,255 | 1,255 | -3.98% | 120,500 | 381億1674万 | -3.39% | 10.59 | 0.55 |
| 01/31 | 1,350 | 1,365 | 1,288 | 1,307 | -2.83% | 129,900 | 396億9608万 | +0.54% | 11.03 | 0.57 |
| 01/30 | 1,333 | 1,345 | 1,330 | 1,345 | +0.9% | 22,400 | 408億5021万 | +3.54% | 11.35 | 0.59 |
| 01/29 | 1,329 | 1,342 | 1,324 | 1,333 | +0.91% | 36,500 | 404億8575万 | +2.85% | 11.25 | 0.58 |
| 01/28 | 1,324 | 1,329 | 1,319 | 1,321 | +0.15% | 36,800 | 401億2129万 | +2.01% | 11.15 | 0.58 |
| 01/27 | 1,302 | 1,323 | 1,301 | 1,319 | +2.25% | 38,500 | 400億6054万 | +1.93% | 11.13 | 0.58 |
| 01/24 | 1,293 | 1,300 | 1,289 | 1,290 | +0.39% | 31,800 | 391億7976万 | -0.31% | 10.89 | 0.57 |
| 01/23 | 1,300 | 1,300 | 1,278 | 1,285 | -1.46% | 47,800 | 390億2790万 | -0.77% | 10.85 | 0.56 |
| 01/22 | 1,293 | 1,311 | 1,291 | 1,304 | +1.24% | 53,600 | 396億496万 | +0.54% | 11.01 | 0.57 |
| 01/21 | 1,290 | 1,292 | 1,278 | 1,288 | -0.08% | 48,600 | 391億1901万 | -0.69% | 10.87 | 0.56 |
| 01/20 | 1,279 | 1,289 | 1,272 | 1,289 | +1.34% | 36,900 | 391億4938万 | -0.69% | 10.88 | 0.57 |
| 01/17 | 1,270 | 1,274 | 1,251 | 1,272 | +0.16% | 58,400 | 386億3306万 | -2.08% | 10.74 | 0.56 |
| 01/16 | 1,281 | 1,282 | 1,267 | 1,270 | -0.7% | 56,800 | 385億7232万 | -2.38% | 10.72 | 0.56 |
| 01/15 | 1,261 | 1,280 | 1,261 | 1,279 | +1.35% | 43,700 | 388億4567万 | -1.77% | 10.8 | 0.56 |
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 | 1,167 9/28 | 542 3/13 | 425,000 2/1 | - | - | +17.76% 5/7 | -25.09% 2/6 |
| 2009年 3月期 | 1,020 6/5 6/4 | 500 10/31 10/29 | 233,000 5/12 | - | - | +28.37% 5/12 | -24.11% 10/16 |
| 2010年 3月期 | 923 12/21 | 541 4/14 | 224,000 4/15 | - | - | +13.96% 7/24 | -9.65% 2/1 |
| 2011年 3月期 | 864 4/22 | 471 11/1 10/29 | 269,900 12/16 | 229億2624万 | 124億9798万 | +13.57% 12/16 | -20.79% 5/26 |
| 2012年 3月期 | 642 4/1 | 470 12/16 12/15 他2件 | 111,800 4/18 | 170億3547万 | 124億7145万 | +5.77% 2/15 | -7.71% 8/8 |
| 2013年 3月期 | 600 3/14 | 480 5/29 | 162,500 3/1 | 159億2100万 | 127億3680万 | +7.41% 8/22 | -6.11% 10/10 |
| 2014年 3月期 | 666 3/31 | 499 6/7 | 189,000 9/25 | 176億7264万 | 132億4096万 | +8% 2/24 | -8.43% 6/7 |
| 2015年 3月期 | 715 7/29 | 581 5/22 | 157,600 9/25 | 189億7288万 | 154億1713万 | +14.09% 5/8 | -9.5% 10/23 |
| 2016年 3月期 | 1,310 8/18 | 655 4/2 | 538,600 8/3 | 347億6151万 | 173億8075万 | +24% 5/18 | -17.36% 9/8 |
| 2017年 3月期 | 1,260 3/31 | 670 6/24 | 229,400 10/28 | 382億6860万 | 203億4917万 | +16.57% 5/8 | -10.79% 6/14 |
| 2018年 3月期 | 2,569 12/28 | 1,072 4/13 | 748,600 9/15 | 780億2543万 | 325億5868万 | +18.78% 8/4 | -15.38% 2/13 |
| 2019年 3月期 | 2,464 4/27 | 1,065 2/15 | 345,200 7/18 | 748億3638万 | 323億4608万 | +9.28% 3/20 | -17.8% 12/25 |
| 2020年 3月期 | 1,761 2/7 | 909 3/19 | 222,000 3/19 | 534億8492万 | 276億806万 | +17.73% 4/8 | -31.1% 3/19 |
| 2021年 3月期 | 1,880 9/30 9/29 | 1,345 4/3 | 207,500 9/28 | 570億9918万 | 408億5021万 | +12.79% 9/29 | -14.38% 10/30 |
| 2022年 3月期 | 1,482 4/7 | 917 12/6 | 880,700 6/7 | 450億1116万 | 278億5103万 | +6.18% 1/5 | -14.82% 5/25 |
| 2023年 3月期 | 1,123 7/27 | 952 5/12 | 324,500 10/28 | 341億765万 | 289億1405万 | +5.95% 7/11 | -4.16% 5/12 |
| 2024年 3月期 | 1,296 2/20 | 1,031 4/6 | 280,900 1/31 | 393億6199万 | 313億1343万 | +18.63% 5/7 | -8.15% 4/17 |
| 2025年 3月期 | 1,648 7/1 | 1,080 4/19 | 1,249,100 5/7 | 500億5290万 | 328億166万 | +22.43% 5/9 | -17.09% 8/5 |
| 最新 | 1,547 2025/6/11 | 39,100 | 469億8534万 | +2.65% 1,507 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 42%（1.42倍）
- 1985/12/28 vs 1984/12/28
- 33%（1.33倍）
- 1986/12/27 vs 1985/12/28
- 70%（1.7倍）
- 1987/12/28 vs 1986/12/27
- 50%（1.5倍）
- 1988/12/26 vs 1987/12/28
- -13%（0.87倍）
- 1989/12/29 vs 1988/12/26
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/26 vs 1990/12/28
- 32%（1.32倍）
- 1992/12/30 vs 1991/12/26
- -26%（0.74倍）
- 1993/12/28 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/28
- 29%（1.29倍）
- 1995/12/27 vs 1994/12/30
- 5%（1.05倍）
- 1996/12/26 vs 1995/12/27
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/26
- -52%（0.48倍）
- 1998/12/25 vs 1997/12/30
- 68%（1.68倍）
- 1999/12/28 vs 1998/12/25
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/28
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/27 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/27
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/29 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/29
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- 20%（1.2倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- -38%（0.62倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 146%（2.46倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/06/11 vs 2024/12/30
- 16%（1.16倍）
- 過去安値
181円（1983/09/19） - 755%（8.55倍）
1,547円（6/11）