株価チャート
株価
6/12
- 前日 (6/11)
- 1,030
- 始値
- 1,031
- 高値
- 1,031
- 安値
- 1,030
- 終値 ±0%
- 1,030
- 出来高 -85.71%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.19%
1,032 - 株価（25日）
移動平均値 - -0.58%
1,036 - 出来高（5日）
移動平均値 - -69.39%
980
2024/12/26～2025/06/12
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 | ||||||||||
| 06/12 | 1,031 | 1,031 | 1,030 | 1,030 | 0% | 300 | 48億8838万 | -0.58% | 20.47 | 0.79 |
| 06/11 | 1,036 | 1,036 | 1,030 | 1,030 | -0.96% | 2,100 | 48億8838万 | -0.68% | 20.47 | 0.79 |
| 06/10 | 1,040 | 1,040 | 1,040 | 1,040 | +0.97% | 500 | 49億3584万 | +0.19% | 20.67 | 0.8 |
| 06/09 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 600 | 48億8838万 | -0.87% | 20.47 | 0.79 |
| 06/06 | 1,030 | 1,030 | 1,030 | 1,030 | -0.39% | 1,400 | 48億8838万 | -1.06% | 20.47 | 0.79 |
| 06/05 | 1,036 | 1,044 | 1,034 | 1,034 | -0.86% | 500 | 49億736万 | -0.77% | 20.55 | 0.8 |
| 06/04 | 1,042 | 1,043 | 1,042 | 1,043 | +0.1% | 500 | 49億5007万 | -0.29% | 20.73 | 0.8 |
| 06/03 | 1,042 | 1,042 | 1,042 | 1,042 | +0.29% | 200 | 49億4533万 | -0.67% | 20.71 | 0.8 |
| 05/30 | 1,035 | 1,039 | 1,035 | 1,039 | +0.87% | 300 | 49億3109万 | -1.24% | 20.65 | 0.8 |
| 05/29 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 200 | 48億8838万 | -2.46% | 20.47 | 0.79 |
| 05/28 | 1,033 | 1,033 | 1,030 | 1,030 | -0.58% | 700 | 48億8838万 | -2.65% | 20.47 | 0.79 |
| 05/27 | 1,075 | 1,075 | 1,030 | 1,036 | -0.96% | 2,200 | 49億1685万 | -2.36% | 20.59 | 0.8 |
| 05/26 | 1,025 | 1,046 | 1,025 | 1,046 | +2.05% | 900 | 49億6431万 | -1.51% | 20.79 | 0.81 |
| 05/23 | 1,006 | 1,025 | 1,006 | 1,025 | +0.39% | 700 | 48億6465万 | -3.39% | 20.37 | 0.79 |
| 05/22 | 1,021 | 1,021 | 1,021 | 1,021 | -0.39% | 100 | 48億4566万 | -3.77% | 20.29 | 0.79 |
| 05/20 | 1,025 | 1,025 | 1,025 | 1,025 | -1.25% | 100 | 48億6465万 | -3.48% | 20.37 | 0.79 |
| 05/19 | 1,040 | 1,040 | 1,038 | 1,038 | 0% | 400 | 49億2634万 | -2.17% | 20.63 | 0.8 |
| 05/16 | 1,039 | 1,039 | 1,038 | 1,038 | +0.87% | 900 | 49億2634万 | -2.08% | 20.63 | 0.8 |
| 05/15 | 1,040 | 1,050 | 1,020 | 1,029 | -4.72% | 2,100 | 48億8363万 | -2.74% | 20.45 | 0.79 |
| 05/14 | 1,083 | 1,100 | 1,040 | 1,080 | +2.56% | 3,100 | 51億2568万 | +1.98% | 21.47 | 0.83 |
| 05/13 | 1,013 | 1,053 | 1,010 | 1,053 | +2.23% | 1,200 | 49億9753万 | -0.75% | 20.93 | 0.81 |
| 05/12 | 1,030 | 1,053 | 1,023 | 1,030 | 0% | 700 | 48億8838万 | -3.2% | 20.47 | 0.79 |
| 05/09 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 100 | 48億8838万 | -3.74% | 20.47 | 0.79 |
| 05/08 | 1,030 | 1,030 | 1,030 | 1,030 | -0.29% | 500 | 48億8838万 | -4.36% | 20.47 | 0.79 |
| 05/07 | 1,053 | 1,053 | 1,030 | 1,033 | -1.71% | 1,200 | 49億261万 | -4.09% | 20.53 | 0.8 |
| 05/02 | 1,075 | 1,075 | 1,051 | 1,051 | -2.23% | 200 | 49億8804万 | -2.69% | 20.89 | 0.81 |
| 05/01 | 1,074 | 1,075 | 1,074 | 1,075 | +2.19% | 200 | 51億195万 | -0.65% | 21.37 | 0.83 |
| 04/30 | 1,075 | 1,075 | 1,052 | 1,052 | -2.14% | 600 | 49億9279万 | -2.77% | 20.91 | 0.81 |
| 04/25 | 1,078 | 1,078 | 1,075 | 1,075 | 0% | 1,100 | 51億195万 | -0.74% | 21.37 | 0.83 |
| 04/24 | 1,149 | 1,149 | 1,072 | 1,075 | -4.44% | 1,200 | 51億195万 | -0.65% | 21.37 | 0.83 |
| 04/23 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 100 | 53億3925万 | +3.97% | 22.36 | 0.87 |
| 04/22 | 1,140 | 1,145 | 1,125 | 1,125 | +0.99% | 400 | 53億3925万 | +4.26% | 22.36 | 0.87 |
| 04/21 | 1,137 | 1,139 | 1,114 | 1,114 | -0.98% | 700 | 52億8704万 | +3.34% | 22.14 | 0.86 |
| 04/18 | 1,089 | 1,130 | 1,089 | 1,125 | +2.27% | 900 | 53億3925万 | +4.75% | 22.36 | 0.87 |
| 04/17 | 1,100 | 1,100 | 1,100 | 1,100 | +0.92% | 500 | 52億2060万 | +2.8% | 21.86 | 0.85 |
| 04/16 | 1,063 | 1,095 | 1,063 | 1,090 | +2.83% | 800 | 51億7314万 | +2.16% | 21.66 | 0.84 |
| 04/15 | 1,036 | 1,063 | 1,036 | 1,060 | +2.61% | 1,000 | 50億3076万 | -0.38% | 21.07 | 0.82 |
| 04/14 | 1,032 | 1,033 | 1,032 | 1,033 | +1.37% | 200 | 49億261万 | -2.82% | 20.53 | 0.8 |
| 04/11 | 992 | 1,019 | 992 | 1,019 | -1.55% | 1,300 | 48億3617万 | -4.14% | 20.25 | 0.79 |
| 04/10 | 1,035 | 1,035 | 1,035 | 1,035 | +1.97% | 700 | 49億1211万 | -2.73% | 20.57 | 0.8 |
| 04/09 | 1,015 | 1,015 | 1,015 | 1,015 | +0.4% | 300 | 48億1719万 | -4.61% | 20.17 | 0.78 |
| 04/08 | 995 | 1,011 | 995 | 1,011 | +1.61% | 1,300 | 47億9820万 | -5.16% | 20.09 | 0.78 |
| 04/07 | 1,032 | 1,032 | 995 | 995 | -5.42% | 600 | 47億2227万 | -6.75% | 19.78 | 0.77 |
| 04/04 | 1,057 | 1,057 | 1,051 | 1,052 | -6.9% | 1,200 | 49億9279万 | -1.59% | 20.91 | 0.81 |
| 04/03 | 1,043 | 1,130 | 1,043 | 1,130 | 0% | 700 | 53億6298万 | +5.71% | 22.46 | 0.87 |
| 04/02 | 1,100 | 1,140 | 1,100 | 1,130 | -4.16% | 1,100 | 53億6298万 | +6.1% | 22.46 | 0.87 |
| 03/31 | 1,208 | 1,208 | 1,071 | 1,179 | -0.42% | 1,900 | 55億9553万 | +11.12% | 58.29 | 0.91 |
| 03/28 | 1,149 | 1,250 | 1,032 | 1,184 | +13.09% | 8,600 | 56億1926万 | +12.23% | 58.54 | 0.91 |
| 03/27 | 1,175 | 1,175 | 1,032 | 1,047 | -4.73% | 1,900 | 49億6906万 | -0.1% | 51.76 | 0.81 |
| 03/26 | 1,099 | 1,099 | 1,099 | 1,099 | 0% | 100 | 52億1585万 | +5.07% | 54.33 | 0.85 |
| 03/25 | 1,092 | 1,099 | 1,092 | 1,099 | +0.92% | 700 | 52億1585万 | +5.37% | 54.33 | 0.85 |
| 03/24 | 1,060 | 1,089 | 1,060 | 1,089 | +2.74% | 200 | 51億6839万 | +4.61% | 53.84 | 0.84 |
| 03/21 | 1,035 | 1,060 | 1,035 | 1,060 | -0.19% | 400 | 50億3076万 | +2.22% | 52.41 | 0.82 |
| 03/19 | 1,072 | 1,075 | 1,062 | 1,062 | +0.19% | 700 | 50億4025万 | +2.61% | 52.5 | 0.82 |
| 03/18 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 100 | 50億3076万 | +2.51% | 52.41 | 0.82 |
| 03/17 | 1,100 | 1,100 | 1,060 | 1,060 | -3.64% | 2,400 | 50億3076万 | +2.61% | 52.41 | 0.82 |
| 03/14 | 1,025 | 1,200 | 1,025 | 1,100 | +7.84% | 1,400 | 52億2060万 | +6.69% | 54.38 | 0.85 |
| 03/13 | 1,040 | 1,040 | 1,020 | 1,020 | -0.97% | 300 | 48億4092万 | -0.78% | 50.43 | 0.79 |
| 03/12 | 1,030 | 1,030 | 1,030 | 1,030 | +0.98% | 100 | 48億8838万 | +0.19% | 50.92 | 0.79 |
| 03/11 | 1,020 | 1,020 | 1,020 | 1,020 | -0.1% | 100 | 48億4092万 | -0.78% | 50.43 | 0.79 |
| 03/10 | 1,022 | 1,022 | 1,021 | 1,021 | -0.87% | 200 | 48億4566万 | -0.68% | 50.48 | 0.79 |
| 03/07 | 1,030 | 1,030 | 1,030 | 1,030 | -0.96% | 100 | 48億8838万 | +0.19% | 50.92 | 0.79 |
| 03/06 | 1,045 | 1,045 | 1,040 | 1,040 | 0% | 500 | 49億3584万 | +1.27% | 51.42 | 0.8 |
| 03/04 | 1,029 | 1,040 | 1,029 | 1,040 | +1.07% | 400 | 49億3584万 | +1.27% | 51.42 | 0.8 |
| 02/28 | 1,023 | 1,053 | 1,014 | 1,029 | -2.09% | 1,700 | 48億8363万 | +0.19% | 50.87 | 0.79 |
| 02/27 | 1,050 | 1,051 | 1,050 | 1,051 | +0.1% | 400 | 49億8804万 | +2.34% | 51.96 | 0.81 |
| 02/26 | 1,051 | 1,051 | 1,024 | 1,050 | 0% | 700 | 49億8330万 | +2.34% | 51.91 | 0.81 |
| 02/25 | 1,037 | 1,050 | 1,037 | 1,050 | +1.55% | 2,000 | 49億8330万 | +2.44% | 51.91 | 0.81 |
| 02/21 | 1,034 | 1,043 | 1,034 | 1,034 | 0% | 1,000 | 49億736万 | +0.98% | 51.12 | 0.8 |
| 02/20 | 1,034 | 1,034 | 1,034 | 1,034 | +0.1% | 200 | 49億736万 | +0.98% | 51.12 | 0.8 |
| 02/19 | 1,033 | 1,033 | 1,033 | 1,033 | 0% | 1,500 | 49億261万 | +0.88% | 51.07 | 0.8 |
| 02/18 | 1,034 | 1,034 | 1,012 | 1,033 | +2.38% | 1,800 | 49億261万 | +0.88% | 51.07 | 0.8 |
| 02/17 | 1,009 | 1,011 | 1,009 | 1,009 | +0.4% | 1,000 | 47億8871万 | -1.37% | 49.88 | 0.78 |
| 02/14 | 1,016 | 1,016 | 1,005 | 1,005 | -1.95% | 1,300 | 47億6973万 | -1.86% | 49.69 | 0.77 |
| 02/13 | 1,022 | 1,051 | 1,020 | 1,025 | -0.58% | 5,900 | 48億6465万 | -0.1% | 50.68 | 0.79 |
| 02/12 | 1,031 | 1,031 | 1,031 | 1,031 | +2.08% | 100 | 48億9312万 | +0.49% | 50.97 | 0.79 |
| 02/10 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 700 | 47億9346万 | -1.66% | 49.93 | 0.78 |
| 02/07 | 1,001 | 1,030 | 1,001 | 1,010 | -1.94% | 1,300 | 47億9346万 | -1.75% | 49.93 | 0.78 |
| 02/06 | 1,030 | 1,030 | 1,030 | 1,030 | +0.98% | 300 | 48億8838万 | +0.1% | 50.92 | 0.79 |
| 02/05 | 1,020 | 1,020 | 1,020 | 1,020 | -0.97% | 200 | 48億4092万 | -0.87% | 50.43 | 0.79 |
| 02/04 | 1,035 | 1,035 | 1,030 | 1,030 | +2.49% | 300 | 48億8838万 | +0.19% | 50.92 | 0.79 |
| 02/03 | 1,029 | 1,029 | 1,005 | 1,005 | -2.33% | 1,300 | 47億6973万 | -2.24% | 49.69 | 0.77 |
| 01/31 | 1,030 | 1,030 | 1,029 | 1,029 | -0.1% | 200 | 48億8363万 | +0.1% | 50.87 | 0.79 |
| 01/29 | 1,045 | 1,047 | 1,030 | 1,030 | +0.78% | 1,100 | 48億8838万 | +0.39% | 50.92 | 0.79 |
| 01/28 | 1,022 | 1,022 | 1,022 | 1,022 | +0.29% | 500 | 48億5041万 | -0.29% | 50.53 | 0.79 |
| 01/27 | 1,019 | 1,019 | 1,019 | 1,019 | +0.3% | 200 | 48億3617万 | -0.49% | 50.38 | 0.79 |
| 01/24 | 1,026 | 1,026 | 1,016 | 1,016 | -1.26% | 800 | 48億2193万 | -0.68% | 50.23 | 0.78 |
| 01/23 | 1,029 | 1,029 | 1,029 | 1,029 | -0.1% | 1,000 | 48億8363万 | +0.68% | 50.87 | 0.79 |
| 01/22 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 300 | 48億8838万 | +0.88% | 50.92 | 0.79 |
| 01/21 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 100 | 48億8838万 | +1.08% | 50.92 | 0.79 |
| 01/20 | 1,030 | 1,030 | 1,030 | 1,030 | -0.29% | 100 | 48億8838万 | +1.18% | 50.92 | 0.79 |
| 01/15 | 1,033 | 1,033 | 1,033 | 1,033 | +0.29% | 2,100 | 49億261万 | +1.57% | 51.07 | 0.8 |
| 01/14 | 1,030 | 1,030 | 1,030 | 1,030 | -0.58% | 100 | 48億8838万 | +1.48% | 50.92 | 0.79 |
| 01/10 | 1,036 | 1,036 | 1,036 | 1,036 | +1.07% | 200 | 49億1685万 | +2.27% | 51.22 | 0.8 |
| 01/08 | 1,045 | 1,045 | 1,025 | 1,025 | -0.68% | 900 | 48億6465万 | +1.38% | 50.68 | 0.79 |
| 01/07 | 1,045 | 1,047 | 1,032 | 1,032 | +1.67% | 300 | 48億9787万 | +2.28% | 51.02 | 0.8 |
| 01/06 | 1,017 | 1,017 | 1,015 | 1,015 | -1.93% | 400 | 48億1719万 | +0.69% | 50.18 | 0.78 |
| 2024 | ||||||||||
| 12/30 | 1,047 | 1,047 | 1,035 | 1,035 | -0.48% | 400 | 49億1211万 | +2.78% | 51.17 | 0.76 |
| 12/27 | 1,047 | 1,047 | 1,030 | 1,040 | +1.56% | 400 | 49億3584万 | +3.48% | 51.42 | 0.76 |
| 12/26 | 1,060 | 1,060 | 1,000 | 1,024 | -3.4% | 1,600 | 48億5990万 | +1.99% | 50.63 | 0.75 |
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 | |
| 2007年 3月期 | 646 7/18 | 580 11/28 | 8,000 9/15 7/18 | - | - | +5.22% 7/18 | -5.75% 11/28 |
| 2008年 3月期 | 660 11/22 | 563 9/27 9/25 | 9,000 8/17 | - | - | +8.45% 5/19 | -8.25% 9/27 |
| 2009年 3月期 | 723 3/18 | 520 12/25 | 9,000 12/25 | - | - | +21.35% 3/18 | -14.74% 12/25 |
| 2010年 3月期 | 729 9/25 | 605 7/16 | 6,300 7/16 | - | - | +11.98% 12/29 | -5.8% 9/30 |
| 2011年 3月期 | 720 12/29 10/27 | 612 7/5 | 5,000 3/10 | 34億1712万 | 29億455万 | +9.47% 10/27 | -8.41% 3/31 |
| 2012年 3月期 | 700 3/27 3/26 他27件 | 645 11/4 | 3,800 9/15 | 33億2220万 | 30億6117万 | +3.34% 2/17 | -5.23% 11/4 |
| 2013年 3月期 | 700 8/17 7/27 他5件 | 600 12/3 | 10,500 2/6 | 33億2220万 | 28億4760万 | +4.15% 12/18 | -6.47% 8/27 |
| 2014年 3月期 | 725 9/12 | 636 4/11 | 7,500 9/17 | 34億4085万 | 30億1845万 | +5.31% 5/31 | -2.98% 11/6 |
| 2015年 3月期 | 857 3/24 | 670 5/19 4/23 他5件 | 13,800 3/24 | 40億6732万 | 31億7982万 | +13.17% 2/16 | -4.5% 10/17 |
| 2016年 3月期 | 984 2/15 | 790 7/9 | 4,000 7/9 | 46億7006万 | 37億4934万 | +19.61% 2/15 | -4.91% 7/9 |
| 2017年 3月期 | 1,083 9/21 | 810 4/8 | 3,600 3/21 | 51億3991万 | 38億4426万 | +13.99% 9/21 | -3.69% 8/25 |
| 2018年 3月期 | 1,243 4/19 | 965 4/3 | 6,800 5/16 | 58億9927万 | 45億7989万 | +12.96% 7/28 | -6% 3/2 |
| 2019年 3月期 | 1,330 8/31 | 1,000 3/29 3/28 他2件 | 10,900 3/12 | 63億1218万 | 47億4600万 | +14.5% 8/31 | -9.54% 10/25 |
| 2020年 3月期 | 1,010 7/23 7/18 | 750 3/10 | 4,700 7/18 | 47億9346万 | 35億5950万 | +6.8% 4/30 | -8.96% 3/9 |
| 2021年 3月期 | 1,020 9/4 9/2 他3件 | 852 1/7 | 4,100 7/15 | 48億4092万 | 40億4359万 | +10.68% 3/26 | -8.34% 10/20 |
| 2022年 3月期 | 980 5/27 | 842 1/31 | 4,700 7/15 | 46億5108万 | 39億9613万 | +2.9% 3/28 | -4.82% 10/5 |
| 2023年 3月期 | 956 9/13 | 850 3/31 | 5,200 7/13 | 45億3717万 | 40億3410万 | +4.61% 3/28 | -3.8% 10/11 |
| 2024年 3月期 | 1,090 3/25 | 864 4/10 | 3,900 7/19 | 51億7314万 | 41億54万 | +3.72% 12/12 | -6.38% 4/1 |
| 2025年 3月期 | 1,250 3/28 | 937 4/1 | 8,600 3/28 | 59億3250万 | 44億4700万 | +12.23% 3/28 | -6.75% 4/7 |
| 最新 | 1,030 2025/6/12 | 300 | 48億8838万 | -0.58% 1,036 | |||
年間値上がり率
- 1999/12/22 vs 1998/12/25
- 8%（1.08倍）
- 2000/12/25 vs 1999/12/22
- -11%（0.89倍）
- 2001/12/27 vs 2000/12/25
- 2%（1.02倍）
- 2002/12/17 vs 2001/12/27
- 20%（1.2倍）
- 2003/12/25 vs 2002/12/17
- -13%（0.87倍）
- 2004/12/27 vs 2003/12/25
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/27
- 0%（1倍）
- 2006/12/27 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/25 vs 2006/12/27
- 1%（1.01倍）
- 2008/12/25 vs 2007/12/25
- -20%（0.8倍）
- 2009/12/29 vs 2008/12/25
- 38%（1.38倍）
- 2010/12/29 vs 2009/12/29
- 0%（1倍）
- 2011/12/26 vs 2010/12/29
- -5%（0.95倍）
- 2012/12/26 vs 2011/12/26
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/26
- 3%（1.03倍）
- 2014/12/29 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/29 vs 2014/12/29
- 7%（1.07倍）
- 2016/12/29 vs 2015/12/29
- 20%（1.2倍）
- 2017/12/27 vs 2016/12/29
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/27
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/29 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/29 vs 2021/12/29
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/29
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/06/12 vs 2024/12/30
- 0%（1倍）
- 過去安値
520円（2008/12/25） - 98%（1.98倍）
1,030円（6/12）