株価チャート
株価
6/9
- 前日 (6/6)
- 1,033
- 始値
- 1,038
- 高値
- 1,038
- 安値
- 1,015
- 終値 -1.74%
- 1,015
- 出来高 +86.07%
- 45,400
乖離率
- 株価（5日）
移動平均値 - -0.88%
1,024 - 株価（25日）
移動平均値 - -0.78%
1,023 - 出来高（5日）
移動平均値 - +70.55%
26,620
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 | 1,038 | 1,038 | 1,015 | 1,015 | -1.74% | 45,400 | 216億9968万 | -0.78% | 22.56 | 1.58 |
| 06/06 | 1,024 | 1,033 | 1,024 | 1,033 | +1.08% | 24,400 | 220億8450万 | +0.88% | 22.96 | 1.61 |
| 06/05 | 1,027 | 1,030 | 1,022 | 1,022 | -0.78% | 22,800 | 218億4933万 | -0.29% | 22.72 | 1.6 |
| 06/04 | 1,023 | 1,032 | 1,022 | 1,030 | +0.98% | 21,500 | 220億2037万 | +0.39% | 22.9 | 1.61 |
| 06/03 | 1,022 | 1,026 | 1,020 | 1,020 | -0.2% | 19,000 | 218億658万 | -0.68% | 22.68 | 1.59 |
| 06/02 | 1,020 | 1,027 | 1,018 | 1,022 | +0.29% | 32,700 | 218億4933万 | -0.68% | 22.72 | 1.6 |
| 05/30 | 1,012 | 1,022 | 1,012 | 1,019 | +0.2% | 26,400 | 217億8520万 | -1.07% | 22.65 | 1.59 |
| 05/29 | 1,019 | 1,021 | 1,014 | 1,017 | -0.2% | 30,000 | 217億4244万 | -1.45% | 22.61 | 1.59 |
| 05/28 | 1,022 | 1,024 | 1,015 | 1,019 | +0.2% | 25,600 | 217億8520万 | -1.36% | 22.65 | 1.59 |
| 05/27 | 1,017 | 1,023 | 1,016 | 1,017 | +0.2% | 23,700 | 217億4244万 | -1.64% | 22.61 | 1.59 |
| 05/26 | 1,012 | 1,017 | 1,010 | 1,015 | +0.5% | 21,300 | 216億9968万 | -1.93% | 22.56 | 1.58 |
| 05/23 | 1,009 | 1,011 | 1,005 | 1,010 | +0.9% | 18,300 | 215億9279万 | -2.51% | 22.45 | 1.58 |
| 05/22 | 1,005 | 1,006 | 1,001 | 1,001 | -0.6% | 30,300 | 214億37万 | -3.56% | 22.25 | 1.56 |
| 05/21 | 1,011 | 1,015 | 1,007 | 1,007 | 0% | 23,900 | 215億2865万 | -3.17% | 22.39 | 1.57 |
| 05/20 | 1,007 | 1,015 | 1,002 | 1,007 | +0.2% | 45,300 | 215億2865万 | -3.36% | 22.39 | 1.57 |
| 05/19 | 1,010 | 1,013 | 1,004 | 1,005 | -0.1% | 46,300 | 214億8589万 | -3.74% | 22.34 | 1.57 |
| 05/16 | 1,009 | 1,012 | 1,001 | 1,006 | -0.3% | 35,100 | 215億727万 | -3.64% | 22.36 | 1.57 |
| 05/15 | 1,007 | 1,013 | 1,003 | 1,009 | -0.2% | 30,400 | 215億7141万 | -3.35% | 22.43 | 1.57 |
| 05/14 | 1,015 | 1,016 | 1,006 | 1,011 | -0.88% | 49,800 | 216億1416万 | -2.98% | 22.48 | 1.58 |
| 05/13 | 1,035 | 1,035 | 1,020 | 1,020 | -0.2% | 27,600 | 218億658万 | -2.11% | 22.68 | 1.59 |
| 05/12 | 1,062 | 1,063 | 1,017 | 1,022 | -3.58% | 103,600 | 218億4933万 | -2.01% | 22.72 | 1.6 |
| 05/09 | 1,070 | 1,070 | 1,058 | 1,060 | -0.38% | 21,200 | 226億6174万 | +1.63% | 23.56 | 1.65 |
| 05/08 | 1,064 | 1,064 | 1,051 | 1,064 | +0.19% | 23,100 | 227億4725万 | +2.01% | 23.65 | 1.66 |
| 05/07 | 1,055 | 1,066 | 1,055 | 1,062 | +0.38% | 21,100 | 227億449万 | +1.92% | 23.61 | 1.66 |
| 05/02 | 1,058 | 1,061 | 1,051 | 1,058 | +0.19% | 19,700 | 226億1898万 | +1.44% | 23.52 | 1.65 |
| 05/01 | 1,053 | 1,056 | 1,046 | 1,056 | +0.28% | 18,300 | 225億7622万 | +0.96% | 23.48 | 1.65 |
| 04/30 | 1,050 | 1,055 | 1,045 | 1,053 | +0.29% | 19,100 | 225億1208万 | +0.48% | 23.41 | 1.64 |
| 04/28 | 1,055 | 1,058 | 1,050 | 1,050 | -0.47% | 22,600 | 224億4795万 | 0% | 23.34 | 1.64 |
| 04/25 | 1,054 | 1,056 | 1,047 | 1,055 | -0.09% | 17,700 | 225億5484万 | +0.29% | 23.45 | 1.65 |
| 04/24 | 1,058 | 1,060 | 1,052 | 1,056 | -0.38% | 14,000 | 225億7622万 | +0.09% | 23.48 | 1.65 |
| 04/23 | 1,063 | 1,063 | 1,054 | 1,060 | +0.76% | 21,100 | 226億6174万 | +0.38% | 23.56 | 1.65 |
| 04/22 | 1,053 | 1,061 | 1,051 | 1,052 | +0.29% | 14,800 | 224億9070万 | -0.57% | 23.39 | 1.64 |
| 04/21 | 1,050 | 1,053 | 1,043 | 1,049 | -0.29% | 16,000 | 224億2657万 | -1.04% | 23.32 | 1.64 |
| 04/18 | 1,047 | 1,052 | 1,040 | 1,052 | +1.06% | 31,600 | 224億9070万 | -0.85% | 23.39 | 1.64 |
| 04/17 | 1,044 | 1,050 | 1,041 | 1,041 | -0.29% | 9,300 | 222億5553万 | -2.07% | 23.14 | 1.62 |
| 04/16 | 1,045 | 1,050 | 1,043 | 1,044 | -0.1% | 14,900 | 223億1967万 | -1.97% | 23.21 | 1.63 |
| 04/15 | 1,061 | 1,061 | 1,045 | 1,045 | -1.14% | 17,500 | 223億4105万 | -2.06% | 23.23 | 1.63 |
| 04/14 | 1,059 | 1,062 | 1,052 | 1,057 | -0.09% | 26,400 | 225億9760万 | -1.12% | 23.5 | 1.65 |
| 04/11 | 1,033 | 1,058 | 1,027 | 1,058 | +0.38% | 30,000 | 226億1898万 | -1.21% | 23.52 | 1.65 |
| 04/10 | 1,050 | 1,054 | 1,032 | 1,054 | +4.46% | 52,400 | 225億3346万 | -1.77% | 23.43 | 1.65 |
| 04/09 | 1,006 | 1,016 | 995 | 1,009 | -0.3% | 45,500 | 215億7141万 | -6.05% | 22.43 | 1.57 |
| 04/08 | 990 | 1,016 | 987 | 1,012 | +5.2% | 40,600 | 216億3554万 | -6.04% | 22.5 | 1.58 |
| 04/07 | 960 | 983 | 946 | 962 | -4.75% | 107,900 | 205億6659万 | -10.93% | 21.39 | 1.5 |
| 04/04 | 1,010 | 1,016 | 993 | 1,010 | -1.75% | 100,500 | 215億9279万 | -6.83% | 22.45 | 1.58 |
| 04/03 | 1,000 | 1,036 | 1,000 | 1,028 | -0.96% | 63,500 | 219億7761万 | -5.43% | 22.85 | 1.6 |
| 04/02 | 1,053 | 1,056 | 1,038 | 1,038 | -1.42% | 32,300 | 221億9140万 | -4.6% | 23.08 | 1.62 |
| 04/01 | 1,065 | 1,069 | 1,046 | 1,053 | +0.48% | 39,900 | 225億1208万 | -3.39% | 23.41 | 1.64 |
| 03/31 | 1,050 | 1,058 | 1,038 | 1,048 | -2.42% | 81,400 | 224億519万 | -3.76% | 25.85 | 1.64 |
| 03/28 | 1,100 | 1,100 | 1,074 | 1,074 | -5.12% | 295,000 | 229億6104万 | -1.38% | 26.49 | 1.68 |
| 03/27 | 1,120 | 1,132 | 1,111 | 1,132 | +1.98% | 160,000 | 242億102万 | +4.04% | 27.92 | 1.77 |
| 03/26 | 1,108 | 1,110 | 1,103 | 1,110 | +0.27% | 134,800 | 237億3069万 | +2.3% | 27.38 | 1.73 |
| 03/25 | 1,102 | 1,107 | 1,101 | 1,107 | +0.45% | 77,000 | 236億6655万 | +2.22% | 27.31 | 1.73 |
| 03/24 | 1,111 | 1,111 | 1,102 | 1,102 | -0.72% | 104,600 | 235億5965万 | +2.04% | 27.18 | 1.72 |
| 03/21 | 1,104 | 1,110 | 1,093 | 1,110 | +0.54% | 83,000 | 237億3069万 | +2.97% | 27.38 | 1.73 |
| 03/19 | 1,104 | 1,110 | 1,098 | 1,104 | +0.36% | 51,600 | 236億241万 | +2.6% | 27.23 | 1.72 |
| 03/18 | 1,090 | 1,100 | 1,090 | 1,100 | +0.64% | 76,800 | 235億1690万 | +2.42% | 27.14 | 1.72 |
| 03/17 | 1,098 | 1,101 | 1,091 | 1,093 | +0.46% | 142,600 | 233億6724万 | +1.96% | 26.96 | 1.71 |
| 03/14 | 1,097 | 1,099 | 1,087 | 1,088 | -0.37% | 115,600 | 232億6035万 | +1.68% | 26.84 | 1.7 |
| 03/13 | 1,092 | 1,097 | 1,088 | 1,092 | +0.46% | 30,300 | 233億4586万 | +2.25% | 26.94 | 1.7 |
| 03/12 | 1,094 | 1,100 | 1,082 | 1,087 | -0.46% | 38,900 | 232億3897万 | +2.07% | 26.81 | 1.7 |
| 03/11 | 1,099 | 1,099 | 1,083 | 1,092 | -0.91% | 60,900 | 233億4586万 | +2.73% | 26.94 | 1.7 |
| 03/10 | 1,106 | 1,115 | 1,101 | 1,102 | +0.18% | 23,600 | 235億5965万 | +3.86% | 27.18 | 1.72 |
| 03/07 | 1,106 | 1,107 | 1,094 | 1,100 | -0.63% | 28,500 | 235億1690万 | +3.87% | 27.14 | 1.72 |
| 03/06 | 1,092 | 1,109 | 1,089 | 1,107 | +2.12% | 42,000 | 236億6655万 | +4.83% | 27.31 | 1.73 |
| 03/05 | 1,092 | 1,100 | 1,083 | 1,084 | -0.55% | 102,400 | 231億7483万 | +2.94% | 26.74 | 1.69 |
| 03/04 | 1,085 | 1,092 | 1,084 | 1,090 | +0.46% | 27,100 | 233億311万 | +3.71% | 26.89 | 1.7 |
| 03/03 | 1,079 | 1,085 | 1,073 | 1,085 | +1.69% | 26,600 | 231億9621万 | +3.53% | 26.77 | 1.69 |
| 02/28 | 1,080 | 1,080 | 1,067 | 1,067 | -1.11% | 26,900 | 228億1139万 | +2.11% | 26.32 | 1.67 |
| 02/27 | 1,065 | 1,082 | 1,061 | 1,079 | +1.03% | 40,300 | 230億6794万 | +3.45% | 26.62 | 1.68 |
| 02/26 | 1,075 | 1,084 | 1,064 | 1,068 | -0.19% | 37,000 | 228億3277万 | +2.69% | 26.35 | 1.67 |
| 02/25 | 1,050 | 1,074 | 1,044 | 1,070 | +2.59% | 61,900 | 228億7553万 | +3.08% | 26.4 | 1.67 |
| 02/21 | 1,040 | 1,044 | 1,035 | 1,043 | -0.38% | 49,100 | 222億9829万 | +0.68% | 25.73 | 1.63 |
| 02/20 | 1,051 | 1,059 | 1,047 | 1,047 | -0.29% | 27,500 | 223億8381万 | +1.26% | 25.83 | 1.63 |
| 02/19 | 1,053 | 1,060 | 1,049 | 1,050 | -0.28% | 24,900 | 224億4795万 | +1.65% | 25.9 | 1.64 |
| 02/18 | 1,049 | 1,053 | 1,048 | 1,053 | +0.48% | 18,100 | 225億1208万 | +2.13% | 25.98 | 1.64 |
| 02/17 | 1,044 | 1,053 | 1,044 | 1,048 | +0.19% | 20,500 | 224億519万 | +1.75% | 25.85 | 1.64 |
| 02/14 | 1,053 | 1,053 | 1,041 | 1,046 | -0.57% | 25,700 | 223億6243万 | +1.55% | 25.8 | 1.63 |
| 02/13 | 1,050 | 1,055 | 1,048 | 1,052 | +0.48% | 14,700 | 224億9070万 | +2.14% | 25.95 | 1.64 |
| 02/12 | 1,057 | 1,057 | 1,047 | 1,047 | -0.38% | 24,800 | 223億8381万 | +1.65% | 25.83 | 1.63 |
| 02/10 | 1,041 | 1,060 | 1,041 | 1,051 | -0.47% | 35,500 | 224億6932万 | +2.04% | 25.93 | 1.64 |
| 02/07 | 1,048 | 1,059 | 1,040 | 1,056 | +1.44% | 32,700 | 225億7622万 | +2.62% | 26.05 | 1.65 |
| 02/06 | 1,042 | 1,045 | 1,038 | 1,041 | +0.58% | 19,100 | 222億5553万 | +1.17% | 25.68 | 1.62 |
| 02/05 | 1,035 | 1,042 | 1,033 | 1,035 | +0.29% | 17,900 | 221億2726万 | +0.68% | 25.53 | 1.62 |
| 02/04 | 1,040 | 1,040 | 1,031 | 1,032 | -0.29% | 15,500 | 220億6312万 | +0.49% | 25.46 | 1.61 |
| 02/03 | 1,030 | 1,035 | 1,025 | 1,035 | -0.38% | 25,700 | 221億2726万 | +0.88% | 25.53 | 1.62 |
| 01/31 | 1,040 | 1,040 | 1,031 | 1,039 | -0.57% | 12,800 | 222億1278万 | +1.37% | 25.63 | 1.62 |
| 01/30 | 1,030 | 1,048 | 1,030 | 1,045 | +1.46% | 35,900 | 223億4105万 | +2.05% | 25.78 | 1.63 |
| 01/29 | 1,032 | 1,036 | 1,028 | 1,030 | -0.19% | 20,900 | 220億2037万 | +0.78% | 25.41 | 1.61 |
| 01/28 | 1,028 | 1,036 | 1,026 | 1,032 | +0.68% | 20,100 | 220億6312万 | +1.08% | 25.46 | 1.61 |
| 01/27 | 1,028 | 1,030 | 1,021 | 1,025 | +0.49% | 16,700 | 219億1347万 | +0.49% | 25.29 | 1.6 |
| 01/24 | 1,012 | 1,029 | 1,012 | 1,020 | +0.59% | 21,700 | 218億658万 | +0.1% | 25.16 | 1.59 |
| 01/23 | 1,020 | 1,020 | 1,011 | 1,014 | +0.1% | 13,600 | 216億7830万 | -0.49% | 25.01 | 1.58 |
| 01/22 | 1,017 | 1,019 | 1,012 | 1,013 | -0.1% | 10,900 | 216億5692万 | -0.69% | 24.99 | 1.58 |
| 01/21 | 1,015 | 1,017 | 1,010 | 1,014 | -0.1% | 12,000 | 216億7830万 | -0.69% | 25.01 | 1.58 |
| 01/20 | 1,016 | 1,021 | 1,014 | 1,015 | +0.5% | 16,600 | 216億9968万 | -0.59% | 25.04 | 1.58 |
| 01/17 | 1,004 | 1,014 | 1,004 | 1,010 | +0.6% | 18,800 | 215億9279万 | -1.08% | 24.92 | 1.58 |
| 01/16 | 1,015 | 1,015 | 1,004 | 1,004 | -0.5% | 24,600 | 214億6451万 | -1.76% | 24.77 | 1.57 |
| 01/15 | 1,012 | 1,019 | 1,009 | 1,009 | -0.88% | 39,000 | 215億7141万 | -1.37% | 24.89 | 1.57 |
| 01/14 | 1,034 | 1,034 | 1,017 | 1,018 | -0.49% | 28,600 | 217億6382万 | -0.59% | 25.11 | 1.59 |
| 01/10 | 1,030 | 1,037 | 1,023 | 1,023 | -1.16% | 21,300 | 218億7071万 | -0.1% | 25.24 | 1.6 |
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 | 1,287 4/2 | 393 1/31 | 2,072,400 5/10 | - | - | +13.88% 3/6 | -32.96% 5/16 |
| 2009年 3月期 | 471 6/26 | 296 2/23 | 467,400 9/24 | - | - | +10.98% 11/4 | -26.55% 10/10 |
| 2010年 3月期 | 396 8/5 8/4 | 290 11/30 | 51,400 8/4 | - | - | +23.44% 8/4 | -10.08% 10/9 |
| 2011年 3月期 | 331 4/2 | 213 3/15 | 58,000 3/15 | 70億7644万 | 45億5372万 | +5.3% 4/18 | -26.69% 3/15 |
| 2012年 3月期 | 488 3/26 3/9 | 286 4/1 | 189,100 6/27 | 104億3295万 | 61億1439万 | +25.43% 6/27 | -7.49% 4/2 |
| 2013年 3月期 | 793 3/12 3/11 | 426 5/18 | 73,200 7/18 | 169億5354万 | 91億745万 | +14.46% 12/10 | -8.37% 4/1 |
| 2014年 3月期 | 896 1/20 | 630 6/7 | 226,300 5/9 | 191億5558万 | 134億6877万 | +14.75% 1/20 | -11.57% 6/7 |
| 2015年 3月期 | 1,348 3/24 3/23 | 783 4/15 | 138,000 3/27 | 288億1889万 | 167億3975万 | +17.73% 12/3 | -4.1% 5/7 |
| 2016年 3月期 | 1,500 8/19 8/17 他2件 | 1,115 2/12 1/21 | 145,000 3/28 | 320億6850万 | 238億3758万 | +8.16% 11/12 | -13.03% 8/25 |
| 2017年 3月期 | 1,945 3/21 | 1,064 6/24 | 176,400 3/28 | 415億8215万 | 227億4725万 | +15.11% 2/23 | -6.83% 6/24 |
| 2018年 3月期 | 2,086 6/2 | 1,617 10/19 | 468,600 11/1 | 445億9659万 | 345億6984万 | +10.2% 11/1 | -8.07% 2/6 |
| 2019年 3月期 | 2,638 10/10 | 1,818 4/19 | 337,300 1/29 | 563億9780万 | 388億6702万 | +19.06% 5/24 | -15.98% 12/25 |
| 2020年 3月期 | 2,213 5/20 | 914 3/17 | 418,900 9/26 | 473億1172万 | 195億4040万 | +13.1% 5/8 | -34.01% 3/13 |
| 2021年 3月期 | 1,328 5/27 | 711 8/6 | 774,000 5/27 | 283億9131万 | 152億46万 | +24.72% 5/11 | -18.43% 7/31 |
| 2022年 3月期 | 1,548 11/11 | 958 3/8 | 657,700 9/28 | 330億9469万 | 204億8108万 | +19.84% 11/11 | -14.69% 12/2 |
| 2023年 3月期 | 1,007 4/5 | 828 12/26 | 319,300 9/28 | 215億2865万 | 177億181万 | +6.08% 1/27 | -7% 5/12 |
| 2024年 3月期 | 1,188 2/16 | 834 10/24 | 641,000 2/16 | 253億9825万 | 178億3008万 | +17.27% 2/16 | -6.96% 10/4 |
| 2025年 3月期 | 1,132 3/27 | 906 8/5 | 295,000 3/28 | 242億102万 | 193億6937万 | +7.13% 7/4 | -11.53% 8/5 |
| 最新 | 1,015 2025/6/9 | 45,400 | 216億9968万 | -0.78% 1,023 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -65%（0.35倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 31%（1.31倍）
- 2012/12/28 vs 2011/12/30
- 63%（1.63倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -49%（0.51倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/06/09 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
213円（2011/03/15） - 377%（4.77倍）
1,015円（6/9）