株価チャート
株価
6/11
- 前日 (6/10)
- 1,013
- 始値
- 1,022
- 高値
- 1,031
- 安値
- 1,016
- 終値 +0.59%
- 1,019
- 出来高 -35.4%
- 841,700
乖離率
- 株価（5日）
移動平均値 - +0.89%
1,010 - 株価（25日）
移動平均値 - -1.26%
1,032 - 出来高（5日）
移動平均値 - -24.86%
1,120,120
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 | 1,022 | 1,031 | 1,016 | 1,019 | +0.59% | 841,700 | 5198億9401万 | -1.26% | 16.81 | 1.46 |
| 06/10 | 1,002 | 1,019 | 1,002 | 1,013 | +0.5% | 1,303,000 | 5168億3281万 | -2.31% | 16.71 | 1.45 |
| 06/09 | 1,003 | 1,011 | 997 | 1,008 | +0.4% | 1,137,200 | 5142億8181万 | -3.26% | 16.62 | 1.44 |
| 06/06 | 1,002 | 1,015 | 1,000 | 1,004 | -0.1% | 1,064,100 | 5122億4101万 | -4.11% | 16.56 | 1.44 |
| 06/05 | 995 | 1,014 | 992 | 1,005 | +0.7% | 1,254,600 | 5127億5121万 | -4.47% | 16.58 | 1.44 |
| 06/04 | 996 | 1,005 | 994 | 998 | -0.1% | 1,538,600 | 5091億7980万 | -5.49% | 16.46 | 1.43 |
| 06/03 | 999 | 1,007 | 997 | 999 | -0.7% | 1,094,100 | 5096億9000万 | -5.75% | 16.48 | 1.43 |
| 06/02 | 1,008 | 1,009 | 998 | 1,006 | +0.3% | 922,600 | 5132億6141万 | -5.45% | 16.59 | 1.44 |
| 05/30 | 1,001 | 1,014 | 999 | 1,003 | -0.2% | 1,181,500 | 5117億3081万 | -6.26% | 16.54 | 1.44 |
| 05/29 | 998 | 1,008 | 994 | 1,005 | +0.2% | 1,114,800 | 5127億5121万 | -6.6% | 16.58 | 1.44 |
| 05/28 | 1,001 | 1,007 | 1,000 | 1,003 | +0.3% | 1,280,800 | 5117億3081万 | -7.22% | 16.54 | 1.44 |
| 05/27 | 1,012 | 1,016 | 1,000 | 1,000 | -1.28% | 993,400 | 5102億21万 | -7.92% | 16.49 | 1.43 |
| 05/26 | 1,030 | 1,030 | 1,011 | 1,013 | -0.2% | 800,400 | 5168億3281万 | -7.15% | 16.71 | 1.45 |
| 05/23 | 1,023 | 1,026 | 1,011 | 1,015 | -1.07% | 1,298,200 | 5178億5321万 | -7.39% | 16.74 | 1.45 |
| 05/22 | 1,017 | 1,031 | 1,013 | 1,026 | +0.39% | 1,271,400 | 5234億6541万 | -6.64% | 16.92 | 1.47 |
| 05/21 | 1,021 | 1,029 | 1,018 | 1,022 | +0.59% | 1,445,800 | 5214億2461万 | -7.34% | 16.86 | 1.46 |
| 05/20 | 1,024 | 1,028 | 1,009 | 1,016 | -0.49% | 1,150,700 | 5183億6341万 | -8.14% | 16.76 | 1.46 |
| 05/19 | 1,010 | 1,022 | 1,005 | 1,021 | -0.1% | 1,330,500 | 5209億1441万 | -8.02% | 16.84 | 1.46 |
| 05/16 | 1,029 | 1,040 | 1,022 | 1,022 | +0.39% | 1,500,200 | 5214億2461万 | -8.09% | 16.86 | 1.46 |
| 05/15 | 1,008 | 1,028 | 1,006 | 1,018 | +0.59% | 2,014,900 | 5193億8381万 | -8.7% | 16.79 | 1.46 |
| 05/14 | 1,029 | 1,036 | 987 | 1,012 | -7.07% | 3,583,700 | 5163億2261万 | -9.4% | 16.69 | 1.45 |
| 05/13 | 1,158 | 1,163 | 1,045 | 1,089 | -6.28% | 2,249,700 | 5556億802万 | -2.77% | 17.96 | 1.56 |
| 05/12 | 1,158 | 1,164 | 1,149 | 1,162 | 0% | 1,166,100 | 5928億5264万 | +3.75% | 19.16 | 1.66 |
| 05/09 | 1,151 | 1,166 | 1,148 | 1,162 | +1.31% | 1,145,000 | 5928億5264万 | +3.94% | 19.16 | 1.66 |
| 05/08 | 1,145 | 1,149 | 1,127 | 1,147 | +0.26% | 1,223,900 | 5851億9964万 | +2.78% | 18.92 | 1.64 |
| 05/07 | 1,138 | 1,149 | 1,130 | 1,144 | +0.26% | 1,355,400 | 5836億6904万 | +2.6% | 18.87 | 1.64 |
| 05/02 | 1,129 | 1,145 | 1,121 | 1,141 | +0.62% | 796,000 | 5821億3843万 | +2.33% | 18.82 | 1.63 |
| 05/01 | 1,127 | 1,142 | 1,127 | 1,134 | +0.62% | 723,700 | 5785億6703万 | +1.61% | 18.7 | 1.62 |
| 04/30 | 1,123 | 1,131 | 1,120 | 1,127 | +1.35% | 1,144,600 | 5749億9563万 | +0.99% | 18.59 | 1.61 |
| 04/28 | 1,110 | 1,118 | 1,102 | 1,112 | +1.18% | 837,900 | 5673億4263万 | -0.45% | 18.34 | 1.59 |
| 04/25 | 1,108 | 1,119 | 1,097 | 1,099 | -0.99% | 910,300 | 5607億1003万 | -1.79% | 18.13 | 1.57 |
| 04/24 | 1,138 | 1,146 | 1,108 | 1,110 | -3.23% | 741,100 | 5663億2223万 | -1.07% | 18.31 | 1.59 |
| 04/23 | 1,150 | 1,155 | 1,145 | 1,147 | +0.44% | 853,800 | 5851億9964万 | +2.05% | 18.92 | 1.64 |
| 04/22 | 1,130 | 1,147 | 1,130 | 1,142 | +0.53% | 516,500 | 5826億4863万 | +1.69% | 18.83 | 1.64 |
| 04/21 | 1,136 | 1,140 | 1,127 | 1,136 | 0% | 342,100 | 5795億8743万 | +1.25% | 18.74 | 1.63 |
| 04/18 | 1,130 | 1,139 | 1,126 | 1,136 | +0.53% | 292,800 | 5795億8743万 | +1.34% | 18.74 | 1.63 |
| 04/17 | 1,125 | 1,136 | 1,123 | 1,130 | +0.62% | 431,700 | 5765億2623万 | +0.98% | 18.64 | 1.62 |
| 04/16 | 1,111 | 1,125 | 1,109 | 1,123 | +1.91% | 582,300 | 5729億5483万 | +0.45% | 18.52 | 1.61 |
| 04/15 | 1,123 | 1,130 | 1,100 | 1,102 | -0.99% | 538,700 | 5622億4063万 | -1.34% | 18.18 | 1.58 |
| 04/14 | 1,119 | 1,120 | 1,108 | 1,113 | +0.91% | 572,300 | 5678億5283万 | -0.36% | 18.36 | 1.59 |
| 04/11 | 1,091 | 1,108 | 1,073 | 1,103 | -0.45% | 1,258,700 | 5627億5083万 | -1.16% | 18.19 | 1.58 |
| 04/10 | 1,102 | 1,113 | 1,080 | 1,108 | +3.36% | 1,644,300 | 5653億183万 | -0.72% | 18.27 | 1.59 |
| 04/09 | 1,081 | 1,096 | 1,062 | 1,072 | -2.19% | 1,326,400 | 5469億3462万 | -4.03% | 17.68 | 1.54 |
| 04/08 | 1,088 | 1,107 | 1,077 | 1,096 | +2.72% | 997,800 | 5591億7943万 | -1.97% | 18.08 | 1.57 |
| 04/07 | 1,049 | 1,085 | 1,039 | 1,067 | -3.87% | 1,412,200 | 5443億8362万 | -4.56% | 17.6 | 1.53 |
| 04/04 | 1,080 | 1,116 | 1,079 | 1,110 | +1.93% | 1,454,300 | 5663億2223万 | -0.8% | 18.31 | 1.59 |
| 04/03 | 1,084 | 1,090 | 1,074 | 1,089 | -0.91% | 1,080,500 | 5556億802万 | -2.59% | 17.96 | 1.56 |
| 04/02 | 1,121 | 1,127 | 1,097 | 1,099 | -1.7% | 1,182,100 | 5607億1003万 | -1.61% | 18.13 | 1.57 |
| 04/01 | 1,140 | 1,146 | 1,118 | 1,118 | -0.36% | 742,900 | 5704億383万 | +0.09% | 18.44 | 1.6 |
| 03/31 | 1,139 | 1,139 | 1,112 | 1,122 | -1.92% | 881,500 | 5724億4463万 | +0.63% | 20.07 | 1.61 |
| 03/28 | 1,154 | 1,154 | 1,140 | 1,144 | -1.04% | 695,500 | 5836億6904万 | +2.88% | 20.47 | 1.64 |
| 03/27 | 1,145 | 1,159 | 1,143 | 1,156 | +0.78% | 1,001,600 | 5897億9144万 | +4.24% | 20.68 | 1.66 |
| 03/26 | 1,159 | 1,159 | 1,140 | 1,147 | -0.09% | 798,900 | 5851億9964万 | +3.89% | 20.52 | 1.64 |
| 03/25 | 1,149 | 1,155 | 1,134 | 1,148 | -0.78% | 1,193,400 | 5857億984万 | +4.27% | 20.54 | 1.64 |
| 03/24 | 1,176 | 1,177 | 1,143 | 1,157 | -1.78% | 1,122,100 | 5903億164万 | +5.37% | 20.7 | 1.66 |
| 03/21 | 1,150 | 1,178 | 1,149 | 1,178 | +2.79% | 2,426,400 | 6010億1584万 | +7.58% | 21.07 | 1.69 |
| 03/19 | 1,143 | 1,156 | 1,142 | 1,146 | +0.88% | 1,037,000 | 5846億8944万 | +5.14% | 20.5 | 1.64 |
| 03/18 | 1,130 | 1,143 | 1,130 | 1,136 | +1.34% | 1,057,000 | 5795億8743万 | +4.51% | 20.32 | 1.63 |
| 03/17 | 1,110 | 1,129 | 1,110 | 1,121 | +1.17% | 903,800 | 5719億3443万 | +3.32% | 20.05 | 1.61 |
| 03/14 | 1,087 | 1,113 | 1,084 | 1,108 | +1.37% | 1,310,800 | 5653億183万 | +2.31% | 19.82 | 1.59 |
| 03/13 | 1,098 | 1,103 | 1,088 | 1,093 | -1.09% | 1,000,200 | 5576億4882万 | +1.11% | 19.55 | 1.57 |
| 03/12 | 1,080 | 1,111 | 1,072 | 1,105 | +2.5% | 1,104,400 | 5637億7123万 | +2.5% | 19.77 | 1.58 |
| 03/11 | 1,077 | 1,087 | 1,064 | 1,078 | -2.27% | 1,558,700 | 5499億9582万 | +0.28% | 19.28 | 1.54 |
| 03/10 | 1,096 | 1,111 | 1,095 | 1,103 | +0.64% | 878,800 | 5627億5083万 | +2.7% | 19.73 | 1.58 |
| 03/07 | 1,107 | 1,112 | 1,091 | 1,096 | -1.53% | 827,500 | 5591億7943万 | +2.24% | 19.61 | 1.57 |
| 03/06 | 1,121 | 1,123 | 1,108 | 1,113 | -0.54% | 772,700 | 5678億5283万 | +4.12% | 19.91 | 1.59 |
| 03/05 | 1,118 | 1,125 | 1,108 | 1,119 | +1.27% | 1,159,500 | 5709億1403万 | +4.97% | 20.02 | 1.6 |
| 03/04 | 1,101 | 1,110 | 1,099 | 1,105 | +0.18% | 800,800 | 5637億7123万 | +3.95% | 19.77 | 1.58 |
| 03/03 | 1,085 | 1,104 | 1,084 | 1,103 | +2.51% | 912,800 | 5627億5083万 | +4.06% | 19.73 | 1.58 |
| 02/28 | 1,099 | 1,099 | 1,073 | 1,076 | -0.83% | 929,500 | 5489億7542万 | +1.7% | 19.25 | 1.54 |
| 02/27 | 1,074 | 1,087 | 1,074 | 1,085 | +1.12% | 866,000 | 5535億6722万 | +2.75% | 19.41 | 1.55 |
| 02/26 | 1,092 | 1,097 | 1,068 | 1,073 | -1.74% | 959,400 | 5474億4482万 | +1.8% | 19.2 | 1.54 |
| 02/25 | 1,077 | 1,094 | 1,076 | 1,092 | +1.68% | 850,200 | 5571億3862万 | +3.8% | 19.54 | 1.56 |
| 02/21 | 1,059 | 1,079 | 1,058 | 1,074 | +2.19% | 991,200 | 5479億5502万 | +2.29% | 19.21 | 1.54 |
| 02/20 | 1,047 | 1,054 | 1,040 | 1,051 | -0.1% | 591,300 | 5362億2042万 | +0.29% | 18.8 | 1.51 |
| 02/19 | 1,046 | 1,060 | 1,046 | 1,052 | +0.57% | 610,800 | 5367億3062万 | +0.38% | 18.82 | 1.51 |
| 02/18 | 1,058 | 1,062 | 1,046 | 1,046 | -1.13% | 599,000 | 5336億6941万 | -0.19% | 18.71 | 1.5 |
| 02/17 | 1,072 | 1,077 | 1,058 | 1,058 | -1.67% | 741,200 | 5397億9182万 | +0.95% | 18.93 | 1.52 |
| 02/14 | 1,078 | 1,088 | 1,071 | 1,076 | -0.74% | 923,500 | 5489億7542万 | +2.57% | 19.25 | 1.54 |
| 02/13 | 1,069 | 1,090 | 1,069 | 1,084 | +1.4% | 991,000 | 5530億5702万 | +3.34% | 19.39 | 1.55 |
| 02/12 | 1,070 | 1,076 | 1,064 | 1,069 | +0.56% | 1,076,700 | 5454億402万 | +2% | 19.12 | 1.53 |
| 02/10 | 1,070 | 1,086 | 1,063 | 1,063 | -0.75% | 903,200 | 5423億4282万 | +1.43% | 19.02 | 1.52 |
| 02/07 | 1,080 | 1,080 | 1,062 | 1,071 | -0.46% | 766,600 | 5464億2442万 | +2.1% | 19.16 | 1.53 |
| 02/06 | 1,074 | 1,081 | 1,064 | 1,076 | +1.03% | 1,374,700 | 5489億7542万 | +2.48% | 19.25 | 1.54 |
| 02/05 | 1,030 | 1,080 | 1,030 | 1,065 | +3.6% | 1,981,100 | 5433億6322万 | +1.43% | 19.05 | 1.53 |
| 02/04 | 1,038 | 1,038 | 1,024 | 1,028 | -0.1% | 1,209,400 | 5244億8581万 | -2.1% | 18.39 | 1.47 |
| 02/03 | 1,034 | 1,042 | 1,022 | 1,029 | -1.34% | 1,089,500 | 5249億9601万 | -2.28% | 18.41 | 1.47 |
| 01/31 | 1,048 | 1,049 | 1,039 | 1,043 | -0.29% | 728,200 | 5321億3881万 | -1.14% | 18.66 | 1.49 |
| 01/30 | 1,039 | 1,046 | 1,035 | 1,046 | +0.67% | 1,195,600 | 5336億6941万 | -0.95% | 18.71 | 1.5 |
| 01/29 | 1,036 | 1,043 | 1,033 | 1,039 | +0.19% | 788,300 | 5300億9801万 | -1.89% | 18.59 | 1.49 |
| 01/28 | 1,036 | 1,039 | 1,033 | 1,037 | -0.19% | 676,400 | 5290億7761万 | -2.26% | 18.55 | 1.49 |
| 01/27 | 1,039 | 1,046 | 1,034 | 1,039 | +0.97% | 773,400 | 5300億9801万 | -2.35% | 18.59 | 1.49 |
| 01/24 | 1,037 | 1,039 | 1,029 | 1,029 | -0.77% | 476,000 | 5249億9601万 | -3.56% | 18.41 | 1.47 |
| 01/23 | 1,037 | 1,044 | 1,034 | 1,037 | -0.29% | 477,100 | 5290億7761万 | -3.08% | 18.55 | 1.49 |
| 01/22 | 1,043 | 1,044 | 1,037 | 1,040 | +0.39% | 556,000 | 5306億821万 | -3.17% | 18.6 | 1.49 |
| 01/21 | 1,028 | 1,037 | 1,022 | 1,036 | +0.88% | 748,800 | 5285億6741万 | -3.9% | 18.53 | 1.48 |
| 01/20 | 1,032 | 1,036 | 1,024 | 1,027 | -0.96% | 792,200 | 5239億7561万 | -5% | 18.37 | 1.47 |
| 01/17 | 1,029 | 1,037 | 1,024 | 1,037 | +0.29% | 742,500 | 5290億7761万 | -4.51% | 18.55 | 1.49 |
| 01/16 | 1,044 | 1,045 | 1,033 | 1,034 | -0.96% | 680,900 | 5275億4701万 | -5.14% | 18.5 | 1.48 |
| 01/15 | 1,042 | 1,047 | 1,036 | 1,044 | +0.1% | 603,600 | 5326億4901万 | -4.57% | 18.68 | 1.5 |
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 | 465 2,325 4/27 | 250 1,248 2/7 | 11,934,500 2,386,900 2/7 | - | - | +7.73% 9/27 | -19.98% 2/7 |
| 2009年 3月期 | 302 1,512 4/8 | 146 731 3/6 | 10,571,500 2,114,300 5/2 | - | - | +11.46% 3/26 | -24.68% 10/10 |
| 2010年 3月期 | 243 1,214 8/5 | 167 836 5/18 836 4/6 | 3,893,500 778,700 8/5 | - | - | +9.57% 7/2 | -6.08% 5/7 |
| 2011年 3月期 | 221 1,105 4/6 | 147 733 3/15 | 2,311,000 462,200 1/17 | 1127億5424万 | 747億9535万 | +7.55% 11/10 | -21.19% 3/15 |
| 2012年 3月期 | 200 1,000 3/9 | 158 791 11/29 | 1,586,000 317,200 2/6 | 1020億4004万 | 807億1367万 | +8.55% 2/28 | -8.5% 8/9 |
| 2013年 3月期 | 280 1,400 3/15 | 179 893 5/7 | 3,819,000 763,800 5/9 | 1428億5605万 | 911億2175万 | +12.56% 5/7 | -5.25% 10/3 |
| 2014年 3月期 | 452 2,260 9/9 | 252 1,260 4/2 | 16,734,000 3,346,800 9/9 | 2306億1049万 | 1285億7045万 | +28.39% 5/8 | -9.74% 2/6 |
| 2015年 3月期 | 889 4,445 3/23 | 418 2,088 4/1 | 11,921,500 2,384,300 12/4 | 4535億6798万 | 2130億5960万 | +15.65% 3/20 | -11.91% 10/17 |
| 2016年 3月期 | 1,296 6,480 3/29 | 750 3,750 5/7 | 25,848,000 5,169,600 11/30 | 6612億1947万 | 3826億5015万 | +12.29% 2/2 | -13.87% 8/24 |
| 2017年 3月期 | 1,288 6,440 5/10 | 805 4,025 2/2 | 14,342,000 2,868,400 5/18 | 6571億3787万 | 4107億1116万 | +9.14% 8/12 | -16.01% 11/9 |
| 2018年 3月期 | 1,304 6,520 1/9 | 841 4,205 4/3 | 10,253,500 2,050,700 5/9 | 6653億107万 | 4290億7837万 | +13.21% 11/7 | -16.5% 2/14 |
| 2019年 3月期 | 1,138 5,690 5/10 | 912 4,560 8/14 | 4,908,500 981,700 8/1 | 5806億783万 | 4653億259万 | +7.84% 11/19 | -9.43% 12/25 |
| 2020年 3月期 | 1,218 6,090 12/23 | 778 3,890 3/17 | 3,354,000 670,800 3/23 | 6214億2385万 | 3969億3576万 | +12.95% 3/30 | -23.11% 3/16 |
| 2021年 3月期 | 1,144 5,720 11/24 | 959 4,795 8/3 | 2,683,500 536,700 5/29 | 5836億6904万 | 4892億8200万 | +8.64% 11/24 | -6.51% 4/21 |
| 2022年 3月期 | 1,064 5,320 8/23 | 795 3,975 3/8 | 9,216,500 1,843,300 11/30 | 5428億5302万 | 4056億916万 | +4.62% 5/28 | -13.3% 4/12 |
| 2023年 3月期 | 809 4,045 7/25 4,045 7/22 | 672 3,360 1/13 | 39,277,000 7,855,400 5/31 | 4127億5196万 | 3428億5454万 | +6.9% 6/29 | -5.44% 8/1 |
| 2024年 3月期 | 954 9/7 | 699 3,495 4/6 | 5,834,200 7/31 | 4867億3100万 | 3566億2994万 | +9.39% 8/16 | -6.42% 10/16 |
| 2025年 3月期 | 1,178 3/21 | 798 4/5 | 6,678,000 5/15 | 6010億1584万 | 4071億3976万 | +10.51% 8/29 | -8.17% 8/5 |
| 最新 | 1,019 2025/6/11 | 841,700 | 5198億9401万 | -1.26% 1,032 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -26%（0.74倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- 33%（1.33倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 95%（1.95倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/06/11 vs 2024/12/30
- -6%（0.94倍）
- 過去安値
146円（2009/03/06） - 597%（6.97倍）
1,019円（6/11）