株価チャート
株価
6/12
- 前日 (6/11)
- 10,060
- 始値
- 9,970
- 高値
- 10,140
- 安値
- 9,940
- 終値 -0.1%
- 10,050
- 出来高 +72.18%
- 22,900
乖離率
- 株価（5日）
移動平均値 - -1.39%
10,192 - 株価（25日）
移動平均値 - +1.94%
9,859 - 出来高（5日）
移動平均値 - +9.46%
20,920
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 | 9,970 | 10,140 | 9,940 | 10,050 | -0.1% | 22,900 | 1278億3600万 | +1.94% | 15.36 | 1.1 |
| 06/11 | 10,120 | 10,180 | 10,000 | 10,060 | -0.79% | 13,300 | 1279億6320万 | +2.32% | 15.38 | 1.1 |
| 06/10 | 10,360 | 10,440 | 10,120 | 10,140 | -2.12% | 19,500 | 1289億8080万 | +3.63% | 15.5 | 1.11 |
| 06/09 | 10,410 | 10,410 | 10,080 | 10,360 | +0.1% | 25,500 | 1317億7920万 | +6.45% | 15.84 | 1.14 |
| 06/06 | 10,330 | 10,430 | 10,220 | 10,350 | -0.19% | 23,400 | 1316億5200万 | +7.07% | 15.82 | 1.14 |
| 06/05 | 10,490 | 10,530 | 10,300 | 10,370 | -0.67% | 23,100 | 1319億640万 | +7.59% | 15.85 | 1.14 |
| 06/04 | 10,410 | 10,440 | 10,300 | 10,440 | +1.26% | 25,400 | 1327億9680万 | +8.87% | 15.96 | 1.15 |
| 06/03 | 10,150 | 10,400 | 10,050 | 10,310 | +1.18% | 32,200 | 1311億4320万 | +8.15% | 15.76 | 1.13 |
| 06/02 | 10,000 | 10,300 | 10,000 | 10,190 | +2% | 38,200 | 1296億1680万 | +7.4% | 15.58 | 1.12 |
| 05/30 | 9,830 | 10,050 | 9,820 | 9,990 | +1.32% | 25,300 | 1270億7280万 | +5.61% | 15.27 | 1.1 |
| 05/29 | 9,990 | 10,050 | 9,800 | 9,860 | -0.9% | 29,400 | 1254億1920万 | +4.42% | 15.07 | 1.08 |
| 05/28 | 9,680 | 10,020 | 9,560 | 9,950 | +2.79% | 35,000 | 1265億6400万 | +5.69% | 15.21 | 1.09 |
| 05/27 | 9,670 | 9,730 | 9,590 | 9,680 | 0% | 12,200 | 1231億2960万 | +3.19% | 14.8 | 1.06 |
| 05/26 | 9,670 | 9,950 | 9,660 | 9,680 | +1.68% | 29,300 | 1231億2960万 | +3.49% | 14.8 | 1.06 |
| 05/23 | 9,520 | 9,640 | 9,450 | 9,520 | -0.52% | 14,500 | 1210億9440万 | +2.31% | 14.55 | 1.05 |
| 05/22 | 9,710 | 9,740 | 9,450 | 9,570 | -1.44% | 22,400 | 1217億3040万 | +3.67% | 14.63 | 1.05 |
| 05/21 | 9,530 | 9,790 | 9,450 | 9,710 | +1.89% | 24,800 | 1235億1120万 | +6.03% | 14.84 | 1.07 |
| 05/20 | 9,510 | 9,540 | 9,390 | 9,530 | +0.32% | 15,000 | 1212億2160万 | +5.03% | 14.57 | 1.05 |
| 05/19 | 9,460 | 9,550 | 9,330 | 9,500 | +0.42% | 14,300 | 1208億4000万 | +5.59% | 14.52 | 1.04 |
| 05/16 | 9,240 | 9,580 | 9,240 | 9,460 | +2.27% | 18,000 | 1203億3120万 | +6.18% | 14.46 | 1.04 |
| 05/15 | 9,230 | 9,390 | 9,150 | 9,250 | -0.54% | 18,100 | 1176億6000万 | +4.73% | 14.14 | 1.02 |
| 05/14 | 9,660 | 9,660 | 9,280 | 9,300 | -3.73% | 20,300 | 1182億9600万 | +6.29% | 14.22 | 1.02 |
| 05/13 | 9,800 | 9,850 | 9,610 | 9,660 | -1.23% | 18,400 | 1228億7520万 | +11.34% | 14.77 | 1.06 |
| 05/12 | 9,810 | 9,920 | 9,610 | 9,780 | +0.1% | 30,600 | 1244億160万 | +13.85% | 14.95 | 1.07 |
| 05/09 | 9,510 | 9,970 | 9,450 | 9,770 | +4.38% | 78,800 | 1242億7440万 | +14.86% | 14.93 | 1.07 |
| 05/08 | 8,830 | 9,390 | 8,820 | 9,360 | +5.29% | 36,000 | 1190億5920万 | +11.1% | 14.31 | 1.03 |
| 05/07 | 8,800 | 8,940 | 8,730 | 8,890 | +0.91% | 28,900 | 1130億8080万 | +6.45% | 13.59 | 0.98 |
| 05/02 | 8,750 | 8,920 | 8,690 | 8,810 | +0.69% | 39,000 | 1120億6320万 | +6.09% | 13.47 | 0.97 |
| 05/01 | 8,880 | 9,190 | 8,750 | 8,750 | -9.14% | 123,100 | 1113億 | +5.92% | 13.37 | 0.96 |
| 04/30 | 9,300 | 9,660 | 8,530 | 9,630 | +5.48% | 199,000 | 1224億9360万 | +17.05% | 14.72 | 1.06 |
| 04/28 | 9,100 | 9,400 | 9,100 | 9,130 | +1% | 49,100 | 1161億3360万 | +11.97% | 13.96 | 1 |
| 04/25 | 9,180 | 9,210 | 8,910 | 9,040 | -1.53% | 20,600 | 1149億8880万 | +11.63% | 13.82 | 0.99 |
| 04/24 | 9,350 | 9,400 | 9,080 | 9,180 | -3.06% | 24,000 | 1167億6960万 | +14.05% | 14.03 | 1.01 |
| 04/23 | 9,650 | 9,780 | 9,450 | 9,470 | -1.35% | 30,600 | 1204億5840万 | +18.4% | 14.48 | 1.04 |
| 04/22 | 9,080 | 9,700 | 9,080 | 9,600 | +5.03% | 83,000 | 1221億1200万 | +20.98% | 14.67 | 1.05 |
| 04/21 | 9,120 | 9,280 | 8,960 | 9,140 | +0.22% | 26,400 | 1162億6080万 | +16.27% | 13.97 | 1 |
| 04/18 | 8,960 | 9,150 | 8,810 | 9,120 | +1.22% | 49,000 | 1160億640万 | +16.83% | 13.94 | 1 |
| 04/17 | 8,380 | 9,080 | 8,370 | 9,010 | +6.75% | 84,700 | 1146億720万 | +16.24% | 13.77 | 0.99 |
| 04/16 | 7,730 | 8,500 | 7,730 | 8,440 | +9.9% | 91,300 | 1073億5680万 | +9.57% | 12.9 | 0.93 |
| 04/15 | 7,750 | 7,780 | 7,650 | 7,680 | -0.9% | 8,200 | 976億8960万 | +0.12% | 11.74 | 0.84 |
| 04/14 | 7,720 | 7,750 | 7,620 | 7,750 | +1.84% | 7,200 | 985億8000万 | +0.99% | 11.85 | 0.85 |
| 04/11 | 7,530 | 7,620 | 7,470 | 7,610 | +0.13% | 6,800 | 967億9920万 | -0.9% | 11.63 | 0.84 |
| 04/10 | 7,600 | 7,650 | 7,540 | 7,600 | +4.11% | 10,500 | 966億7200万 | -1.18% | 11.62 | 0.83 |
| 04/09 | 7,460 | 7,460 | 7,290 | 7,300 | -3.05% | 11,100 | 928億5600万 | -5.18% | 11.16 | 0.8 |
| 04/08 | 7,490 | 7,590 | 7,420 | 7,530 | +4.73% | 13,000 | 957億8160万 | -2.39% | 11.51 | 0.83 |
| 04/07 | 7,120 | 7,410 | 7,120 | 7,190 | -3.62% | 22,400 | 914億5680万 | -6.93% | 10.99 | 0.79 |
| 04/04 | 7,440 | 7,560 | 7,330 | 7,460 | -0.8% | 22,700 | 948億9120万 | -3.58% | 11.4 | 0.82 |
| 04/03 | 7,610 | 7,610 | 7,470 | 7,520 | -2.08% | 10,100 | 956億5440万 | -2.87% | 11.49 | 0.83 |
| 04/02 | 7,730 | 7,820 | 7,680 | 7,680 | -0.65% | 10,400 | 976億8960万 | -0.74% | 11.74 | 0.84 |
| 04/01 | 7,670 | 7,820 | 7,620 | 7,730 | +2.79% | 11,800 | 983億2560万 | +0.05% | 11.82 | 0.85 |
| 03/31 | 7,600 | 7,620 | 7,510 | 7,520 | -2.34% | 14,100 | 956億5440万 | -2.5% | 11.63 | 0.83 |
| 03/28 | 7,660 | 7,890 | 7,660 | 7,700 | -0.65% | 34,700 | 979億4400万 | -0.1% | 11.91 | 0.85 |
| 03/27 | 7,890 | 7,910 | 7,750 | 7,750 | -1.77% | 62,200 | 985億8000万 | +0.7% | 11.98 | 0.85 |
| 03/26 | 7,800 | 7,940 | 7,770 | 7,890 | +1.15% | 27,000 | 1003億6080万 | +2.65% | 12.2 | 0.87 |
| 03/25 | 7,760 | 7,820 | 7,730 | 7,800 | +0.78% | 14,100 | 992億1600万 | +1.75% | 12.06 | 0.86 |
| 03/24 | 7,900 | 7,900 | 7,740 | 7,740 | -0.9% | 22,500 | 984億5280万 | +1.14% | 11.97 | 0.85 |
| 03/21 | 7,880 | 7,890 | 7,770 | 7,810 | -1.39% | 13,400 | 993億4320万 | +2.23% | 12.08 | 0.86 |
| 03/19 | 7,860 | 7,950 | 7,860 | 7,920 | +0.38% | 8,800 | 1007億4240万 | +3.87% | 12.25 | 0.87 |
| 03/18 | 7,750 | 7,950 | 7,750 | 7,890 | +1.81% | 9,400 | 1003億6080万 | +3.75% | 12.2 | 0.87 |
| 03/17 | 7,820 | 7,820 | 7,720 | 7,750 | 0% | 11,500 | 985億8000万 | +2.07% | 11.98 | 0.85 |
| 03/14 | 7,720 | 7,760 | 7,710 | 7,750 | 0% | 7,000 | 985億8000万 | +2.15% | 11.98 | 0.85 |
| 03/13 | 7,740 | 7,810 | 7,700 | 7,750 | -0.9% | 9,400 | 985億8000万 | +2.32% | 11.98 | 0.85 |
| 03/12 | 7,690 | 7,850 | 7,690 | 7,820 | +2.36% | 12,400 | 994億7040万 | +3.45% | 12.09 | 0.86 |
| 03/11 | 7,750 | 7,750 | 7,590 | 7,640 | -1.42% | 10,100 | 971億8080万 | +1.33% | 11.81 | 0.84 |
| 03/10 | 7,880 | 7,940 | 7,750 | 7,750 | -1.65% | 8,100 | 985億8000万 | +2.92% | 11.98 | 0.85 |
| 03/07 | 7,890 | 7,950 | 7,850 | 7,880 | -0.38% | 6,900 | 1002億3360万 | +4.79% | 12.19 | 0.87 |
| 03/06 | 7,820 | 7,910 | 7,820 | 7,910 | +1.54% | 7,300 | 1006億1520万 | +5.49% | 12.23 | 0.87 |
| 03/05 | 7,820 | 7,850 | 7,770 | 7,790 | +1.56% | 6,300 | 990億8880万 | +4.26% | 12.05 | 0.86 |
| 03/04 | 7,730 | 7,820 | 7,670 | 7,670 | -1.79% | 9,200 | 975億6240万 | +2.98% | 11.86 | 0.84 |
| 03/03 | 7,600 | 7,830 | 7,540 | 7,810 | +4.27% | 19,000 | 993億4320万 | +5.14% | 12.08 | 0.86 |
| 02/28 | 7,590 | 7,690 | 7,450 | 7,490 | -1.32% | 25,700 | 952億7280万 | +1.27% | 11.58 | 0.82 |
| 02/27 | 7,400 | 7,600 | 7,400 | 7,590 | +2.57% | 12,200 | 965億4480万 | +2.85% | 11.74 | 0.83 |
| 02/26 | 7,400 | 7,440 | 7,350 | 7,400 | 0% | 9,200 | 941億2800万 | +0.57% | 11.44 | 0.81 |
| 02/25 | 7,400 | 7,470 | 7,370 | 7,400 | 0% | 11,500 | 941億2800万 | +0.78% | 11.44 | 0.81 |
| 02/21 | 7,410 | 7,480 | 7,400 | 7,400 | 0% | 8,300 | 941億2800万 | +1% | 11.44 | 0.81 |
| 02/20 | 7,370 | 7,440 | 7,370 | 7,400 | +0.14% | 5,700 | 941億2800万 | +1.23% | 11.44 | 0.81 |
| 02/19 | 7,510 | 7,520 | 7,390 | 7,390 | -1.47% | 4,800 | 940億80万 | +1.3% | 11.43 | 0.81 |
| 02/18 | 7,410 | 7,510 | 7,410 | 7,500 | +1.21% | 3,500 | 954億 | +3.02% | 11.6 | 0.82 |
| 02/17 | 7,410 | 7,460 | 7,370 | 7,410 | -0.8% | 4,000 | 942億5520万 | +2.04% | 11.46 | 0.81 |
| 02/14 | 7,520 | 7,520 | 7,420 | 7,470 | +0.67% | 4,200 | 950億1840万 | +3.09% | 11.55 | 0.82 |
| 02/13 | 7,480 | 7,480 | 7,410 | 7,420 | -0.13% | 4,100 | 943億8240万 | +2.63% | 11.47 | 0.81 |
| 02/12 | 7,420 | 7,500 | 7,390 | 7,430 | +0.27% | 4,700 | 945億960万 | +2.94% | 11.49 | 0.82 |
| 02/10 | 7,550 | 7,600 | 7,410 | 7,410 | -2.5% | 4,400 | 942億5520万 | +2.86% | 11.46 | 0.81 |
| 02/07 | 7,610 | 7,650 | 7,550 | 7,600 | +0.13% | 5,800 | 966億7200万 | +5.64% | 11.75 | 0.83 |
| 02/06 | 7,450 | 7,620 | 7,450 | 7,590 | +2.15% | 6,400 | 965億4480万 | +5.73% | 11.74 | 0.83 |
| 02/05 | 7,480 | 7,480 | 7,400 | 7,430 | +0.68% | 3,300 | 945億960万 | +3.73% | 11.49 | 0.82 |
| 02/04 | 7,400 | 7,550 | 7,340 | 7,380 | +0.54% | 7,600 | 938億7360万 | +3.2% | 11.41 | 0.81 |
| 02/03 | 7,270 | 7,450 | 7,270 | 7,340 | -0.68% | 14,100 | 933億6480万 | +2.74% | 11.35 | 0.81 |
| 01/31 | 7,550 | 7,680 | 7,250 | 7,390 | -1.6% | 22,900 | 940億80万 | +3.57% | 11.43 | 0.81 |
| 01/30 | 7,360 | 7,570 | 7,350 | 7,510 | +2.6% | 16,700 | 955億2720万 | +5.49% | 11.61 | 0.82 |
| 01/29 | 7,300 | 7,360 | 7,280 | 7,320 | +0.69% | 6,500 | 931億1040万 | +3.14% | 11.32 | 0.8 |
| 01/28 | 7,190 | 7,340 | 7,190 | 7,270 | +1.11% | 7,300 | 924億7440万 | +2.67% | 11.24 | 0.8 |
| 01/27 | 7,210 | 7,210 | 7,120 | 7,190 | +0.56% | 3,500 | 914億5680万 | +1.7% | 11.12 | 0.79 |
| 01/24 | 7,140 | 7,190 | 7,080 | 7,150 | +1.71% | 8,600 | 909億4800万 | +1.27% | 11.06 | 0.78 |
| 01/23 | 7,080 | 7,080 | 7,020 | 7,030 | -0.85% | 3,500 | 894億2160万 | -0.31% | 10.87 | 0.77 |
| 01/22 | 7,050 | 7,140 | 7,040 | 7,090 | +1% | 6,000 | 901億8480万 | +0.6% | 10.96 | 0.78 |
| 01/21 | 7,040 | 7,060 | 7,020 | 7,020 | -0.28% | 1,200 | 892億9440万 | -0.31% | 10.86 | 0.77 |
| 01/20 | 7,000 | 7,060 | 7,000 | 7,040 | +0.57% | 2,700 | 895億4880万 | +0.04% | 10.89 | 0.77 |
| 01/17 | 6,990 | 7,030 | 6,950 | 7,000 | +0.29% | 5,200 | 890億4000万 | -0.48% | 10.83 | 0.77 |
| 01/16 | 7,000 | 7,070 | 6,980 | 6,980 | -0.43% | 3,800 | 887億8560万 | -0.73% | 10.79 | 0.77 |
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 9月期 | 3,610 9/1 8/25 | 2,650 11/20 | 37,600 9/5 | - | - | +9.64% 12/11 | -14.88% 11/20 |
| 2009年 9月期 | 3,550 6/29 | 2,850 10/27 | 54,900 8/31 | - | - | +8.43% 11/27 | -5.87% 8/31 |
| 2010年 9月期 | 3,200 10/21 10/20 | 2,743 8/23 | 42,100 5/6 | - | - | +3.98% 6/18 | -5.37% 5/27 |
| 2011年 3月期 | 3,040 2/10 2/9 | 2,171 3/15 | 27,700 3/25 | 396億1728万 | 282億9247万 | +6.41% 12/29 | -20.45% 3/15 |
| 2012年 3月期 | 3,260 3/27 | 2,641 4/7 | 27,100 3/27 | 424億8432万 | 344億1751万 | +8.2% 3/19 | -6.11% 8/9 |
| 2013年 3月期 | 3,870 3/26 | 2,782 5/25 | 50,600 3/26 | 504億3384万 | 362億5502万 | +11.55% 3/21 | -6.84% 5/16 |
| 2014年 3月期 | 3,780 5/9 | 3,100 6/14 | 23,300 6/14 | 492億6096万 | 403億9920万 | +5.34% 7/8 | -11.84% 6/7 |
| 2015年 3月期 | 4,510 3/12 3/11 他2件 | 3,340 5/22 5/20 | 29,600 3/27 | 587億7743万 | 435億2918万 | +10.4% 3/9 | -5.47% 4/1 |
| 2016年 3月期 | 4,440 5/25 | 3,745 8/25 | 67,600 3/28 | 578億6514万 | 488億742万 | +5.6% 5/25 | -7.61% 8/25 |
| 2017年 3月期 | 4,825 3/22 3/21 | 3,850 8/22 8/19 | 52,200 3/28 | 628億8272万 | 501億7585万 | +5.44% 3/3 | -4.34% 5/11 |
| 2018年 3月期 | 6,730 1/23 | 4,470 4/14 | 42,200 3/27 | 877億1000万 | 582億5612万 | +11.78% 11/14 | -9.52% 2/15 |
| 2019年 3月期 | 6,370 5/16 | 4,450 12/25 | 75,300 3/26 | 830億1823万 | 579億9547万 | +6.62% 9/25 | -10.92% 12/25 |
| 2020年 3月期 | 5,430 12/19 | 3,675 3/13 | 50,700 3/27 | 707億6750万 | 478億9513万 | +11.4% 10/30 | -18.58% 3/13 |
| 2021年 3月期 | 6,000 3/22 3/19 | 4,035 4/6 | 56,900 3/29 | 763億2000万 | 525億8690万 | +10.82% 3/19 | -8.51% 4/30 |
| 2022年 3月期 | 5,580 4/5 | 4,750 12/3 | 90,800 3/29 | 709億7760万 | 604億2000万 | +4.9% 6/16 | -6.69% 5/13 |
| 2023年 3月期 | 5,390 11/28 11/25 | 4,650 6/20 | 67,300 3/29 | 685億6080万 | 591億4800万 | +6.38% 11/25 | -4.85% 12/21 |
| 2024年 3月期 | 8,410 12/13 | 5,030 7/14 | 152,500 2/1 | 1069億7520万 | 639億8160万 | +13.41% 12/13 | -7.09% 10/4 |
| 2025年 3月期 | 7,950 3/19 3/18 他2件 | 6,110 8/5 | 82,000 4/30 | 1011億2400万 | 777億1920万 | +20.98% 4/22 | -9.39% 8/5 |
| 最新 | 10,050 2025/6/12 | 22,900 | 1278億3600万 | +1.94% 9,859 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/30
- -29%（0.71倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- 8%（1.08倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 60%（1.6倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/06/12 vs 2024/12/30
- 41%（1.41倍）
- 過去安値
2,171円（2011/03/15） - 363%（4.63倍）
10,050円（6/12）