株価チャート
株価
6/12
- 前日 (6/11)
- 192
- 始値
- 191
- 高値
- 198
- 安値
- 189
- 終値 +0.52%
- 193
- 出来高 +118.88%
- 711,800
乖離率
- 株価（5日）
移動平均値 - +0.52%
192 - 株価（25日）
移動平均値 - +6.63%
181 - 出来高（5日）
移動平均値 - +43.7%
495,340
2025/01/16～2025/06/12
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 | 191 | 198 | 189 | 193 | +0.52% | 711,800 | 207億3387万 | +6.63% | 11.95 | 1.17 |
| 06/11 | 194 | 195 | 192 | 192 | -0.52% | 325,200 | 206億2644万 | +6.67% | 11.89 | 1.16 |
| 06/10 | 194 | 198 | 192 | 193 | -0.52% | 500,200 | 207億3387万 | +7.82% | 11.95 | 1.17 |
| 06/09 | 189 | 198 | 188 | 194 | +3.19% | 611,400 | 208億4130万 | +8.99% | 12.02 | 1.18 |
| 06/06 | 188 | 192 | 187 | 188 | 0% | 328,100 | 201億9672万 | +6.21% | 11.65 | 1.14 |
| 06/05 | 185 | 192 | 185 | 188 | +1.08% | 406,200 | 201億9672万 | +6.82% | 11.65 | 1.14 |
| 06/04 | 189 | 190 | 185 | 186 | -1.59% | 442,600 | 199億8186万 | +6.29% | 11.52 | 1.13 |
| 06/03 | 189 | 191 | 188 | 189 | +0.53% | 488,300 | 203億415万 | +8% | 11.71 | 1.15 |
| 06/02 | 185 | 188 | 183 | 188 | +1.62% | 319,300 | 201億9672万 | +8.05% | 11.65 | 1.14 |
| 05/30 | 180 | 186 | 180 | 185 | +2.21% | 409,200 | 198億7443万 | +6.32% | 11.46 | 1.12 |
| 05/29 | 183 | 185 | 179 | 181 | -0.55% | 339,600 | 194億4472万 | +4.02% | 11.21 | 1.1 |
| 05/28 | 184 | 186 | 182 | 182 | -1.09% | 281,200 | 195億5215万 | +4.6% | 11.27 | 1.1 |
| 05/27 | 183 | 184 | 181 | 184 | 0% | 291,500 | 197億6700万 | +5.75% | 11.4 | 1.12 |
| 05/26 | 181 | 189 | 181 | 184 | +1.66% | 647,700 | 197億6700万 | +5.75% | 11.4 | 1.12 |
| 05/23 | 181 | 184 | 179 | 181 | 0% | 331,700 | 194億4472万 | +4.02% | 11.21 | 1.1 |
| 05/22 | 181 | 186 | 180 | 181 | -0.55% | 467,800 | 194億4472万 | +4.62% | 11.21 | 1.1 |
| 05/21 | 181 | 183 | 177 | 182 | +0.55% | 484,500 | 195億5215万 | +5.2% | 11.27 | 1.1 |
| 05/20 | 175 | 185 | 175 | 181 | +3.43% | 1,051,600 | 194億4472万 | +4.02% | 11.21 | 1.1 |
| 05/19 | 174 | 175 | 171 | 175 | +0.57% | 494,600 | 188億14万 | +0.57% | 10.84 | 1.06 |
| 05/16 | 171 | 174 | 170 | 174 | +2.35% | 561,700 | 186億9271万 | 0% | 10.78 | 1.05 |
| 05/15 | 167 | 172 | 166 | 170 | +2.41% | 495,100 | 182億6299万 | -2.86% | 10.53 | 1.03 |
| 05/14 | 170 | 170 | 166 | 166 | -2.35% | 344,900 | 178億3328万 | -5.14% | 10.28 | 1.01 |
| 05/13 | 165 | 176 | 165 | 170 | +3.66% | 1,254,900 | 182億6299万 | -2.86% | 10.53 | 1.03 |
| 05/12 | 157 | 167 | 152 | 164 | -1.2% | 1,685,700 | 176億1842万 | -6.82% | 10.16 | 0.99 |
| 05/09 | 167 | 168 | 165 | 166 | 0% | 493,100 | 178億3328万 | -6.21% | 10.28 | 1.01 |
| 05/08 | 164 | 167 | 163 | 166 | +1.22% | 501,600 | 178億3328万 | -6.21% | 10.28 | 1.01 |
| 05/07 | 165 | 165 | 161 | 164 | -0.61% | 521,900 | 176億1842万 | -7.87% | 10.16 | 0.99 |
| 05/02 | 166 | 170 | 164 | 165 | 0% | 626,000 | 177億2585万 | -7.3% | 10.22 | 1 |
| 05/01 | 167 | 168 | 165 | 165 | -2.37% | 498,300 | 177億2585万 | -6.78% | 10.22 | 1 |
| 04/30 | 166 | 169 | 165 | 169 | +1.81% | 465,600 | 181億5556万 | -3.98% | 10.47 | 1.02 |
| 04/28 | 171 | 171 | 166 | 166 | -3.49% | 824,900 | 178億3328万 | -5.14% | 10.28 | 1.01 |
| 04/25 | 174 | 177 | 170 | 172 | -1.15% | 869,400 | 184億7785万 | -1.15% | 10.65 | 1.04 |
| 04/24 | 180 | 180 | 173 | 174 | -3.33% | 849,900 | 186億9271万 | +1.16% | 10.78 | 1.05 |
| 04/23 | 187 | 190 | 179 | 180 | -3.23% | 743,900 | 193億3729万 | +5.88% | 11.15 | 1.09 |
| 04/22 | 185 | 189 | 184 | 186 | +0.54% | 664,800 | 199億8186万 | +10.71% | 11.52 | 1.13 |
| 04/21 | 181 | 186 | 181 | 185 | +2.78% | 793,600 | 198億7443万 | +11.45% | 11.46 | 1.12 |
| 04/18 | 179 | 182 | 179 | 180 | +2.86% | 565,500 | 193億3729万 | +9.76% | 11.15 | 1.09 |
| 04/17 | 178 | 179 | 171 | 175 | -3.31% | 1,234,300 | 188億14万 | +8.02% | 10.84 | 1.06 |
| 04/16 | 179 | 186 | 179 | 181 | +0.56% | 746,700 | 194億4472万 | +12.42% | 11.21 | 1.1 |
| 04/15 | 180 | 184 | 177 | 180 | -0.55% | 988,500 | 193億3729万 | +13.21% | 11.15 | 1.09 |
| 04/14 | 186 | 190 | 180 | 181 | -2.69% | 691,000 | 194億4472万 | +15.29% | 11.21 | 1.1 |
| 04/11 | 190 | 190 | 183 | 186 | -3.13% | 1,427,900 | 199億8186万 | +20% | 11.52 | 1.13 |
| 04/10 | 186 | 192 | 181 | 192 | +6.08% | 2,229,100 | 206億2644万 | +25.49% | 11.89 | 1.16 |
| 04/09 | 182 | 184 | 173 | 181 | -0.55% | 1,204,000 | 194億4472万 | +20.67% | 11.21 | 1.1 |
| 04/08 | 180 | 184 | 175 | 182 | +7.06% | 1,391,000 | 195億5215万 | +22.97% | 11.27 | 1.1 |
| 04/07 | 175 | 182 | 164 | 170 | -8.11% | 2,256,600 | 182億6299万 | +15.65% | 10.53 | 1.03 |
| 04/04 | 186 | 191 | 181 | 185 | -0.54% | 1,800,700 | 198億7443万 | +27.59% | 11.46 | 1.12 |
| 04/03 | 175 | 189 | 174 | 186 | +3.91% | 2,518,100 | 199億8186万 | +30.07% | 11.52 | 1.13 |
| 04/02 | 183 | 187 | 177 | 179 | -2.19% | 1,760,400 | 192億2986万 | +26.95% | 11.09 | 1.08 |
| 04/01 | 180 | 189 | 179 | 183 | +1.67% | 2,761,700 | 196億5958万 | +30.71% | 11.34 | 1.11 |
| 03/31 | 175 | 182 | 172 | 180 | +2.86% | 3,770,100 | 193億3729万 | +30.43% | 11.15 | 1.09 |
| 03/28 | 181 | 185 | 167 | 175 | +24.11% | 10,728,700 | 188億14万 | +27.74% | 10.84 | 1.06 |
| 03/27 | 137 | 141 | 137 | 141 | +0.71% | 400,000 | 151億4754万 | +4.44% | 8.73 | 0.85 |
| 03/26 | 134 | 140 | 133 | 140 | +4.48% | 522,200 | 150億4011万 | +3.7% | 8.67 | 0.85 |
| 03/25 | 131 | 134 | 131 | 134 | +3.08% | 295,800 | 143億9553万 | -0.74% | 8.3 | 0.81 |
| 03/24 | 132 | 133 | 130 | 130 | -2.26% | 266,200 | 139億6582万 | -4.41% | 8.05 | 0.79 |
| 03/21 | 131 | 133 | 131 | 133 | +0.76% | 340,000 | 142億8811万 | -2.92% | 8.24 | 0.81 |
| 03/19 | 132 | 133 | 130 | 132 | -0.75% | 337,700 | 141億8068万 | -4.35% | 8.18 | 0.8 |
| 03/18 | 134 | 135 | 133 | 133 | 0% | 286,500 | 142億8811万 | -3.62% | 8.24 | 0.81 |
| 03/17 | 135 | 135 | 133 | 133 | -0.75% | 175,500 | 142億8811万 | -4.32% | 8.24 | 0.81 |
| 03/14 | 133 | 136 | 133 | 134 | +0.75% | 225,300 | 143億9553万 | -4.29% | 8.3 | 0.81 |
| 03/13 | 134 | 135 | 133 | 133 | 0% | 172,500 | 142億8811万 | -5.67% | 8.24 | 0.81 |
| 03/12 | 131 | 134 | 131 | 133 | +1.53% | 343,900 | 142億8811万 | -5.67% | 8.24 | 0.81 |
| 03/11 | 130 | 132 | 129 | 131 | -0.76% | 336,400 | 140億7325万 | -7.75% | 8.11 | 0.79 |
| 03/10 | 131 | 134 | 130 | 132 | +1.54% | 558,500 | 141億8068万 | -7.69% | 8.18 | 0.8 |
| 03/07 | 133 | 133 | 130 | 130 | -3.7% | 487,400 | 139億6582万 | -9.09% | 8.05 | 0.79 |
| 03/06 | 136 | 137 | 134 | 135 | +0.75% | 286,900 | 145億296万 | -6.25% | 8.36 | 0.82 |
| 03/05 | 134 | 137 | 134 | 134 | 0% | 273,600 | 143億9553万 | -7.59% | 8.3 | 0.81 |
| 03/04 | 135 | 136 | 132 | 134 | -2.19% | 346,000 | 143億9553万 | -7.59% | 8.3 | 0.81 |
| 03/03 | 137 | 139 | 136 | 137 | +1.48% | 206,800 | 147億1782万 | -6.16% | 8.49 | 0.83 |
| 02/28 | 137 | 140 | 134 | 135 | -2.88% | 333,000 | 145億296万 | -7.53% | 8.36 | 0.82 |
| 02/27 | 138 | 141 | 137 | 139 | +2.21% | 322,600 | 149億3268万 | -5.44% | 8.61 | 0.84 |
| 02/26 | 137 | 138 | 131 | 136 | 0% | 414,100 | 146億1039万 | -7.48% | 8.42 | 0.82 |
| 02/25 | 141 | 141 | 130 | 136 | -2.86% | 1,191,700 | 146億1039万 | -7.48% | 8.42 | 0.82 |
| 02/21 | 142 | 143 | 140 | 140 | -2.78% | 277,500 | 150億4011万 | -4.76% | 8.67 | 0.85 |
| 02/20 | 142 | 146 | 136 | 144 | +1.41% | 527,000 | 154億6983万 | -2.7% | 8.92 | 0.87 |
| 02/19 | 143 | 143 | 140 | 142 | -1.39% | 261,900 | 152億5497万 | -4.05% | 8.8 | 0.86 |
| 02/18 | 142 | 144 | 141 | 144 | +2.13% | 325,800 | 154億6983万 | -2.7% | 8.92 | 0.87 |
| 02/17 | 149 | 149 | 141 | 141 | -7.24% | 680,000 | 151億4754万 | -4.73% | 8.73 | 0.85 |
| 02/14 | 152 | 153 | 150 | 152 | -1.3% | 223,300 | 163億2926万 | +2.7% | 9.42 | 0.92 |
| 02/13 | 152 | 156 | 152 | 154 | +3.36% | 368,600 | 165億4412万 | +4.05% | 9.54 | 0.93 |
| 02/12 | 149 | 152 | 146 | 149 | +0.68% | 401,800 | 160億698万 | +0.68% | 9.23 | 0.9 |
| 02/10 | 150 | 151 | 145 | 148 | -3.27% | 503,200 | 158億9955万 | 0% | 9.17 | 0.9 |
| 02/07 | 154 | 155 | 151 | 153 | +0.66% | 510,500 | 164億3669万 | +3.38% | 9.48 | 0.93 |
| 02/06 | 153 | 154 | 151 | 152 | -0.65% | 342,100 | 163億2926万 | +2.7% | 9.42 | 0.92 |
| 02/05 | 148 | 154 | 148 | 153 | +4.79% | 717,000 | 164億3669万 | +3.38% | 9.48 | 0.93 |
| 02/04 | 150 | 151 | 146 | 146 | 0% | 341,300 | 156億8469万 | -1.35% | 9.04 | 0.88 |
| 02/03 | 150 | 151 | 145 | 146 | -3.95% | 428,100 | 156億8469万 | -1.35% | 9.04 | 0.88 |
| 01/31 | 151 | 152 | 149 | 152 | +0.66% | 211,800 | 163億2926万 | +2.7% | 9.42 | 0.92 |
| 01/30 | 150 | 151 | 149 | 151 | -0.66% | 222,300 | 162億2183万 | +2.03% | 9.35 | 0.92 |
| 01/29 | 149 | 152 | 148 | 152 | +2.01% | 227,100 | 163億2926万 | +2.7% | 9.42 | 0.92 |
| 01/28 | 148 | 150 | 147 | 149 | +1.36% | 177,800 | 160億698万 | +0.68% | 9.23 | 0.9 |
| 01/27 | 148 | 150 | 146 | 147 | 0% | 275,500 | 157億9212万 | -0.68% | 9.11 | 0.89 |
| 01/24 | 146 | 148 | 144 | 147 | 0% | 313,000 | 157億9212万 | -0.68% | 9.11 | 0.89 |
| 01/23 | 147 | 148 | 145 | 147 | +0.68% | 244,400 | 157億9212万 | -1.34% | 9.11 | 0.89 |
| 01/22 | 146 | 148 | 145 | 146 | +1.39% | 196,900 | 156億8469万 | -2.01% | 9.04 | 0.88 |
| 01/21 | 145 | 146 | 143 | 144 | -2.7% | 196,000 | 154億6983万 | -4% | 8.92 | 0.87 |
| 01/20 | 143 | 148 | 142 | 148 | +5.71% | 376,900 | 158億9955万 | -1.99% | 9.17 | 0.9 |
| 01/17 | 143 | 143 | 140 | 140 | -2.1% | 231,500 | 150億4011万 | -7.28% | 8.67 | 0.85 |
| 01/16 | 145 | 145 | 142 | 143 | +0.7% | 233,400 | 153億6240万 | -5.92% | 8.86 | 0.87 |
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 | |
| 2010年 4月期 | 543 39,100 8/17 | 243 17,500 7/21 | 20,743,200 288,100 7/21 | - | - | +26.6% 3/23 | -18.32% 9/28 |
| 2011年 4月期 | 413 4,960 8/10 | 227 1,359 3/15 | 2,448,000 102,000 6/14 | 399億220万 | 218億6576万 | +16.55% 6/14 | -31.54% 3/15 |
| 2012年 4月期 | 404 2,424 4/10 | 243 1,460 8/9 | 5,079,000 846,500 4/10 | 390億119万 | 234億9081万 | +26.88% 4/10 | -19.51% 6/1 |
| 2013年 4月期 | 1,340 4,020 4/25 | 267 1,602 6/4 | 4,308,600 718,100 4/18 | 1293億6038万 | 257億7553万 | +39.1% 4/24 | -20.65% 5/24 |
| 2014年 4月期 | 1,423 4,270 12/22 | 627 1,880 5/21 | 4,917,900 1,639,300 6/9 | 1519億8979万 | 621億6708万 | +25.27% 9/27 | -24% 6/7 |
| 2015年 12月期 | 2,880 8/17 | 1,337 4,010 1/7 | 2,465,700 821,900 2/27 | 3075億8918万 | 1427億306万 | +20.44% 7/7 | -34.34% 1/21 |
| 2016年 12月期 | 2,616 1/4 | 942 9/21 | 25,670,600 2/9 | 2796億2737万 | 1009億4245万 | +20.17% 3/3 | -26.34% 4/5 |
| 2017年 12月期 | 1,155 1/10 | 605 12/29 12/28 | 5,480,700 11/10 | 1237億6702万 | 648億6410万 | +7.31% 1/24 | -16.39% 11/15 |
| 2018年 12月期 | 681 1/25 | 287 12/25 | 4,590,600 2/9 | 731億3000万 | 308億3223万 | +10.16% 4/20 | -23.11% 12/25 |
| 2019年 12月期 | 407 11/22 | 258 4/11 | 4,508,300 11/11 | 437億2376万 | 277億1678万 | +19.88% 11/12 | -11.75% 8/14 |
| 2020年 12月期 | 412 8/19 | 218 3/13 | 4,198,400 5/11 | 442億6091万 | 234億1960万 | +20.67% 4/27 | -21.38% 3/13 |
| 2021年 12月期 | 337 3/9 | 215 8/10 | 4,031,000 11/24 | 362億370万 | 230億9732万 | +17.9% 11/24 | -16.31% 5/12 |
| 2022年 12月期 | 309 4/5 | 175 12/26 | 1,619,800 7/28 | 331億9568万 | 188億14万 | +15.34% 1/24 | -14.93% 5/16 |
| 2023年 12月期 | 232 1/24 | 105 10/31 10/24 他2件 | 1,498,500 1/19 | 249億2362万 | 112億8008万 | +15.95% 11/20 | -20.4% 10/16 |
| 2024年 12月期 | 224 7/12 | 111 1/19 1/18 | 5,712,600 4/1 | 240億6418万 | 119億2466万 | +42.53% 3/29 | -18.53% 8/5 |
| 最新 | 193 2025/6/12 | 711,800 | 207億3387万 | +6.63% 181 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 31%（1.31倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 47%（1.47倍）
- 2013/12/30 vs 2012/12/28
- 163%（2.63倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 87%（1.87倍）
- 2016/12/30 vs 2015/12/30
- -59%（0.41倍）
- 2017/12/29 vs 2016/12/30
- -44%（0.56倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- -40%（0.6倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/06/12 vs 2024/12/30
- 26%（1.26倍）
- 過去安値
105円（2023/10/31） - 84%（1.84倍）
193円（6/12）