株価チャート
株価
6/9
- 前日 (6/6)
- 1,594
- 始値
- 1,600
- 高値
- 1,602
- 安値
- 1,593
- 終値 -0.06%
- 1,593
- 出来高 -11.11%
- 22,400
乖離率
- 株価（5日）
移動平均値 - -0.38%
1,599 - 株価（25日）
移動平均値 - -0.81%
1,606 - 出来高（5日）
移動平均値 - -32.61%
33,240
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 | 1,600 | 1,602 | 1,593 | 1,593 | -0.06% | 22,400 | 478億7085万 | -0.81% | 33.59 | 0.66 |
| 06/06 | 1,597 | 1,601 | 1,594 | 1,594 | -0.25% | 25,200 | 479億90万 | -0.81% | 33.61 | 0.66 |
| 06/05 | 1,601 | 1,607 | 1,598 | 1,598 | -0.25% | 31,500 | 480億2111万 | -0.62% | 33.7 | 0.66 |
| 06/04 | 1,607 | 1,608 | 1,602 | 1,602 | -0.31% | 32,300 | 481億4131万 | -0.44% | 33.78 | 0.66 |
| 06/03 | 1,611 | 1,613 | 1,599 | 1,607 | +0.12% | 54,800 | 482億9156万 | -0.19% | 33.89 | 0.67 |
| 06/02 | 1,611 | 1,611 | 1,600 | 1,605 | -0.37% | 29,100 | 482億3146万 | -0.37% | 33.85 | 0.67 |
| 05/30 | 1,603 | 1,612 | 1,598 | 1,611 | +0.31% | 46,600 | 484億1177万 | -0.19% | 33.97 | 0.67 |
| 05/29 | 1,617 | 1,620 | 1,601 | 1,606 | -0.5% | 41,300 | 482億6151万 | -0.62% | 33.87 | 0.67 |
| 05/28 | 1,610 | 1,619 | 1,609 | 1,614 | +0.37% | 43,800 | 485億192万 | -0.19% | 34.04 | 0.67 |
| 05/27 | 1,598 | 1,608 | 1,598 | 1,608 | +0.19% | 31,200 | 483億2162万 | -0.62% | 33.91 | 0.67 |
| 05/26 | 1,598 | 1,605 | 1,592 | 1,605 | +0.88% | 39,300 | 482億3146万 | -0.8% | 33.85 | 0.67 |
| 05/23 | 1,590 | 1,591 | 1,582 | 1,591 | +0.63% | 25,200 | 478億1075万 | -1.73% | 33.55 | 0.66 |
| 05/22 | 1,588 | 1,591 | 1,580 | 1,581 | -0.44% | 35,500 | 475億1024万 | -2.41% | 33.34 | 0.66 |
| 05/21 | 1,593 | 1,599 | 1,588 | 1,588 | -0.38% | 37,300 | 477億2060万 | -2.04% | 33.49 | 0.66 |
| 05/20 | 1,614 | 1,614 | 1,594 | 1,594 | -0.93% | 46,800 | 479億90万 | -1.67% | 33.61 | 0.66 |
| 05/19 | 1,616 | 1,616 | 1,600 | 1,609 | +0.12% | 35,900 | 483億5167万 | -0.74% | 33.93 | 0.67 |
| 05/16 | 1,606 | 1,612 | 1,600 | 1,607 | -0.25% | 33,100 | 482億9156万 | -0.74% | 33.89 | 0.67 |
| 05/15 | 1,601 | 1,612 | 1,596 | 1,611 | +0.37% | 41,400 | 484億1177万 | -0.43% | 33.97 | 0.67 |
| 05/14 | 1,607 | 1,608 | 1,589 | 1,605 | -0.19% | 71,300 | 482億3146万 | -0.56% | 33.85 | 0.67 |
| 05/13 | 1,622 | 1,622 | 1,608 | 1,608 | -0.86% | 32,300 | 483億2162万 | -0.25% | 33.91 | 0.67 |
| 05/12 | 1,627 | 1,630 | 1,614 | 1,622 | -0.31% | 39,000 | 487億4233万 | +0.75% | 34.2 | 0.67 |
| 05/09 | 1,635 | 1,638 | 1,620 | 1,627 | +0.12% | 51,300 | 488億9258万 | +1.12% | 34.31 | 0.68 |
| 05/08 | 1,614 | 1,635 | 1,606 | 1,625 | +1.37% | 80,300 | 488億3248万 | +1.06% | 34.27 | 0.67 |
| 05/07 | 1,634 | 1,656 | 1,600 | 1,603 | -2.02% | 121,900 | 481億7136万 | -0.25% | 33.8 | 0.67 |
| 05/02 | 1,614 | 1,657 | 1,603 | 1,636 | +1.3% | 166,300 | 491億6304万 | +1.8% | 34.5 | 0.68 |
| 05/01 | 1,614 | 1,625 | 1,611 | 1,615 | -0.43% | 44,100 | 485億3197万 | +0.5% | 34.06 | 0.67 |
| 04/30 | 1,620 | 1,625 | 1,617 | 1,622 | +0.19% | 36,900 | 487億4233万 | +0.87% | 34.2 | 0.67 |
| 04/28 | 1,622 | 1,632 | 1,617 | 1,619 | -0.25% | 43,900 | 486億5217万 | +0.68% | 34.14 | 0.67 |
| 04/25 | 1,630 | 1,635 | 1,618 | 1,623 | -1.16% | 40,400 | 487億7238万 | +0.87% | 34.23 | 0.67 |
| 04/24 | 1,662 | 1,664 | 1,636 | 1,642 | -1.74% | 41,400 | 493億4334万 | +1.99% | 34.63 | 0.68 |
| 04/23 | 1,665 | 1,674 | 1,664 | 1,671 | +0.66% | 57,300 | 502億1481万 | +3.85% | 35.24 | 0.69 |
| 04/22 | 1,649 | 1,667 | 1,642 | 1,660 | +0.73% | 75,200 | 498億8425万 | +3.23% | 35.01 | 0.69 |
| 04/21 | 1,632 | 1,648 | 1,629 | 1,648 | +0.98% | 50,700 | 495億2365万 | +2.62% | 34.75 | 0.68 |
| 04/18 | 1,623 | 1,635 | 1,620 | 1,632 | +0.93% | 49,400 | 490億4283万 | +1.68% | 34.42 | 0.68 |
| 04/17 | 1,611 | 1,617 | 1,606 | 1,617 | -0.25% | 24,200 | 485億9207万 | +0.81% | 34.1 | 0.67 |
| 04/16 | 1,617 | 1,625 | 1,612 | 1,621 | +0.25% | 35,300 | 487億1228万 | +1% | 34.18 | 0.67 |
| 04/15 | 1,610 | 1,621 | 1,610 | 1,617 | +0.37% | 30,700 | 485億9207万 | +0.75% | 34.1 | 0.67 |
| 04/14 | 1,598 | 1,613 | 1,593 | 1,611 | +1.64% | 49,800 | 484億1177万 | +0.31% | 33.97 | 0.67 |
| 04/11 | 1,569 | 1,589 | 1,564 | 1,585 | -0.69% | 60,300 | 476億3045万 | -1.31% | 33.42 | 0.66 |
| 04/10 | 1,601 | 1,603 | 1,584 | 1,596 | +2.11% | 66,200 | 479億6101万 | -0.75% | 33.66 | 0.66 |
| 04/09 | 1,551 | 1,574 | 1,535 | 1,563 | -0.95% | 87,900 | 469億6933万 | -2.86% | 32.96 | 0.65 |
| 04/08 | 1,522 | 1,578 | 1,522 | 1,578 | +4.92% | 118,700 | 474億2009万 | -2.05% | 33.28 | 0.65 |
| 04/07 | 1,500 | 1,527 | 1,480 | 1,504 | -3.28% | 142,200 | 451億9634万 | -6.76% | 31.72 | 0.62 |
| 04/04 | 1,550 | 1,557 | 1,539 | 1,555 | -0.58% | 118,100 | 467億2893万 | -3.83% | 32.79 | 0.65 |
| 04/03 | 1,570 | 1,573 | 1,550 | 1,564 | -1.26% | 128,300 | 469億9938万 | -3.46% | 32.98 | 0.65 |
| 04/02 | 1,602 | 1,607 | 1,584 | 1,584 | -1% | 101,600 | 476億40万 | -2.34% | 33.4 | 0.66 |
| 04/01 | 1,618 | 1,620 | 1,600 | 1,600 | +0.06% | 53,100 | 480億8121万 | -1.42% | 33.74 | 0.66 |
| 03/31 | 1,613 | 1,613 | 1,596 | 1,599 | -0.93% | 118,400 | 480億5116万 | -1.54% | 47.87 | 0.66 |
| 03/28 | 1,605 | 1,618 | 1,603 | 1,614 | -1.41% | 81,000 | 485億192万 | -0.68% | 48.32 | 0.67 |
| 03/27 | 1,632 | 1,640 | 1,630 | 1,637 | +0.31% | 92,700 | 491億9309万 | +0.68% | 49 | 0.68 |
| 03/26 | 1,640 | 1,640 | 1,629 | 1,632 | -0.49% | 79,100 | 490億4283万 | +0.37% | 48.85 | 0.68 |
| 03/25 | 1,640 | 1,644 | 1,635 | 1,640 | +0.24% | 55,300 | 492億8324万 | +0.8% | 49.09 | 0.68 |
| 03/24 | 1,638 | 1,640 | 1,630 | 1,636 | -0.12% | 61,300 | 491億6304万 | +0.55% | 48.97 | 0.68 |
| 03/21 | 1,630 | 1,645 | 1,623 | 1,638 | +0.37% | 49,900 | 492億2314万 | +0.61% | 49.03 | 0.68 |
| 03/19 | 1,627 | 1,640 | 1,625 | 1,632 | +0.31% | 47,800 | 490億4283万 | +0.18% | 48.85 | 0.68 |
| 03/18 | 1,620 | 1,639 | 1,619 | 1,627 | +0.43% | 59,800 | 488億9258万 | -0.18% | 48.7 | 0.68 |
| 03/17 | 1,620 | 1,626 | 1,614 | 1,620 | +0.12% | 44,900 | 486億8222万 | -0.61% | 48.5 | 0.67 |
| 03/14 | 1,622 | 1,627 | 1,618 | 1,618 | -0.37% | 53,800 | 486億2212万 | -0.8% | 48.44 | 0.67 |
| 03/13 | 1,622 | 1,631 | 1,620 | 1,624 | -0.37% | 38,400 | 488億243万 | -0.37% | 48.61 | 0.67 |
| 03/12 | 1,626 | 1,631 | 1,620 | 1,630 | +0.06% | 44,900 | 489億8273万 | +0.06% | 48.79 | 0.68 |
| 03/11 | 1,625 | 1,635 | 1,615 | 1,629 | 0% | 59,800 | 489億5268万 | +0.06% | 48.76 | 0.68 |
| 03/10 | 1,625 | 1,630 | 1,617 | 1,629 | +0.25% | 47,600 | 489億5268万 | 0% | 48.76 | 0.68 |
| 03/07 | 1,623 | 1,627 | 1,610 | 1,625 | -0.31% | 68,500 | 488億3248万 | -0.31% | 48.64 | 0.67 |
| 03/06 | 1,618 | 1,634 | 1,618 | 1,630 | +0.74% | 65,200 | 489億8273万 | -0.06% | 48.79 | 0.68 |
| 03/05 | 1,613 | 1,626 | 1,611 | 1,618 | -0.06% | 53,400 | 486億2212万 | -0.86% | 48.44 | 0.67 |
| 03/04 | 1,613 | 1,620 | 1,605 | 1,619 | 0% | 53,900 | 486億5217万 | -0.92% | 48.47 | 0.67 |
| 03/03 | 1,611 | 1,632 | 1,611 | 1,619 | +0.56% | 55,500 | 486億5217万 | -0.92% | 48.47 | 0.67 |
| 02/28 | 1,627 | 1,630 | 1,610 | 1,610 | -0.86% | 57,900 | 483億8172万 | -1.47% | 48.2 | 0.67 |
| 02/27 | 1,613 | 1,627 | 1,605 | 1,624 | +0.25% | 45,500 | 488億243万 | -0.61% | 48.61 | 0.67 |
| 02/26 | 1,605 | 1,620 | 1,605 | 1,620 | +0.37% | 49,100 | 486億8222万 | -0.86% | 48.5 | 0.67 |
| 02/25 | 1,605 | 1,619 | 1,600 | 1,614 | +0.12% | 60,300 | 485億192万 | -1.22% | 48.32 | 0.67 |
| 02/21 | 1,620 | 1,621 | 1,603 | 1,612 | -0.98% | 66,500 | 484億4182万 | -1.41% | 48.26 | 0.67 |
| 02/20 | 1,635 | 1,635 | 1,624 | 1,628 | -0.97% | 40,400 | 489億2263万 | -0.43% | 48.73 | 0.68 |
| 02/19 | 1,633 | 1,648 | 1,633 | 1,644 | +0.49% | 27,000 | 494億344万 | +0.49% | 49.21 | 0.68 |
| 02/18 | 1,645 | 1,645 | 1,636 | 1,636 | -0.55% | 29,400 | 491億6304万 | 0% | 48.97 | 0.68 |
| 02/17 | 1,655 | 1,655 | 1,644 | 1,645 | -0.6% | 42,100 | 494億3349万 | +0.49% | 49.24 | 0.68 |
| 02/14 | 1,655 | 1,661 | 1,652 | 1,655 | 0% | 33,100 | 497億3400万 | +1.04% | 49.54 | 0.69 |
| 02/13 | 1,659 | 1,661 | 1,655 | 1,655 | -0.18% | 36,100 | 497億3400万 | +1.04% | 49.54 | 0.69 |
| 02/12 | 1,652 | 1,661 | 1,648 | 1,658 | +0.42% | 42,800 | 498億2415万 | +1.16% | 49.63 | 0.69 |
| 02/10 | 1,643 | 1,652 | 1,640 | 1,651 | +0.67% | 29,600 | 496億1380万 | +0.67% | 49.42 | 0.69 |
| 02/07 | 1,636 | 1,642 | 1,633 | 1,640 | +0.06% | 31,800 | 492億8324万 | -0.12% | 49.09 | 0.68 |
| 02/06 | 1,610 | 1,649 | 1,607 | 1,639 | +2.5% | 83,700 | 492億5319万 | -0.3% | 49.06 | 0.68 |
| 02/05 | 1,601 | 1,606 | 1,595 | 1,599 | -0.06% | 65,900 | 480億5116万 | -2.86% | 47.87 | 0.66 |
| 02/04 | 1,611 | 1,612 | 1,600 | 1,600 | -0.19% | 90,300 | 480億8121万 | -2.97% | 47.9 | 0.66 |
| 02/03 | 1,646 | 1,647 | 1,603 | 1,603 | -2.85% | 143,500 | 481億7136万 | -2.97% | 47.99 | 0.67 |
| 01/31 | 1,661 | 1,661 | 1,643 | 1,650 | -0.6% | 35,300 | 495億8375万 | -0.3% | 49.39 | 0.68 |
| 01/30 | 1,654 | 1,661 | 1,647 | 1,660 | +0.61% | 42,800 | 498億8425万 | +0.18% | 49.69 | 0.69 |
| 01/29 | 1,657 | 1,657 | 1,647 | 1,650 | -0.36% | 41,800 | 495億8375万 | -0.48% | 49.39 | 0.68 |
| 01/28 | 1,650 | 1,665 | 1,644 | 1,656 | +0.18% | 60,200 | 497億6405万 | -0.24% | 49.57 | 0.69 |
| 01/27 | 1,607 | 1,655 | 1,607 | 1,653 | +1.72% | 115,500 | 496億7390万 | -0.48% | 49.48 | 0.69 |
| 01/24 | 1,625 | 1,640 | 1,620 | 1,625 | +0.81% | 84,300 | 488億3248万 | -2.34% | 48.64 | 0.67 |
| 01/23 | 1,620 | 1,620 | 1,606 | 1,612 | -0.49% | 75,100 | 484億4182万 | -3.3% | 48.26 | 0.67 |
| 01/22 | 1,623 | 1,625 | 1,613 | 1,620 | -0.18% | 74,900 | 486億8222万 | -3.05% | 48.5 | 0.67 |
| 01/21 | 1,629 | 1,631 | 1,623 | 1,623 | 0% | 31,600 | 487億7238万 | -3.1% | 48.58 | 0.67 |
| 01/20 | 1,630 | 1,631 | 1,621 | 1,623 | -0.37% | 39,200 | 487億7238万 | -3.34% | 48.58 | 0.67 |
| 01/17 | 1,634 | 1,634 | 1,625 | 1,629 | -0.06% | 44,300 | 489億5268万 | -3.15% | 48.76 | 0.68 |
| 01/16 | 1,646 | 1,646 | 1,630 | 1,630 | -0.97% | 59,600 | 489億8273万 | -3.32% | 48.79 | 0.68 |
| 01/15 | 1,640 | 1,648 | 1,638 | 1,646 | +0.37% | 40,300 | 494億6354万 | -2.6% | 49.27 | 0.68 |
| 01/14 | 1,658 | 1,658 | 1,634 | 1,640 | -1.09% | 93,600 | 492億8324万 | -3.13% | 49.09 | 0.68 |
| 01/10 | 1,669 | 1,669 | 1,658 | 1,658 | -0.66% | 77,100 | 498億2415万 | -2.24% | 49.63 | 0.69 |
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 | 1,328 4/11 | 1,008 1/22 | 131,000 1/16 | - | - | +10.44% 2/18 | -10.39% 1/22 |
| 2009年 3月期 | 1,289 8/29 | 970 10/10 | 100,000 12/12 | - | - | +15.85% 11/5 | -15.19% 10/10 |
| 2010年 3月期 | 1,170 4/2 | 987 11/9 11/4 | 73,000 3/26 | - | - | +7.61% 12/3 | -4.65% 10/13 |
| 2011年 3月期 | 1,089 4/6 | 907 3/16 | 80,000 12/13 | 381億519万 | 317億3683万 | +5.17% 12/17 | -10.23% 3/16 |
| 2012年 3月期 | 1,042 3/27 | 920 8/9 | 114,000 9/28 | 364億6062万 | 321億9172万 | +5.99% 9/30 | -4.39% 8/9 |
| 2013年 3月期 | 1,160 3/25 | 940 6/4 | 61,000 3/8 | 405億8956万 | 328億9154万 | +5.8% 3/11 | -4.05% 4/2 |
| 2014年 3月期 | 1,275 10/4 | 1,055 4/2 | 107,000 10/30 | 446億1352万 | 369億1550万 | +5.63% 10/4 | -4.85% 4/14 |
| 2015年 3月期 | 2,115 1/30 | 1,171 5/16 | 197,000 10/3 | 740億706万 | 409億7507万 | +13.17% 12/24 | -8.95% 2/6 |
| 2016年 3月期 | 3,300 8/10 | 1,891 1/21 | 237,800 2/1 | 1154億7201万 | 661億6896万 | +24.91% 8/10 | -11.88% 9/8 |
| 2017年 3月期 | 3,100 7/7 7/6 | 2,107 8/31 | 326,600 5/27 | 1084億7371万 | 737億2713万 | +16.51% 6/8 | -16.64% 8/19 8/8 |
| 2018年 3月期 | 2,766 10/30 | 2,254 2/15 2/6 | 446,200 1/30 | 967億8654万 | 788億7088万 | +4.9% 4/27 | -8.62% 2/6 |
| 2019年 3月期 | 2,999 6/15 | 2,150 10/29 | 377,600 10/30 | 1049億3957万 | 752億3177万 | +12.84% 5/15 | -12.11% 8/3 |
| 2020年 3月期 | 2,252 5/20 | 1,550 3/13 | 196,900 3/23 | 788億90万 | 542億3685万 | +12.96% 3/27 | -12.53% 3/13 |
| 2021年 3月期 | 2,177 9/29 | 1,844 4/2 | 265,200 2/26 | 761億7654万 | 645億2436万 | +5.97% 9/29 | -5.65% 2/26 |
| 2022年 3月期 | 2,028 3/28 3/25 | 1,752 12/2 | 234,500 11/16 | 609億4293万 | 526億4892万 | +3.44% 1/5 | -6.94% 12/1 |
| 2023年 3月期 | 2,049 5/6 | 1,832 3/14 | 159,300 10/28 | 615億7400万 | 550億5299万 | +3.52% 5/1 | -4.69% 5/20 |
| 2024年 3月期 | 2,025 1/31 | 1,841 4/10 | 193,000 3/15 | 608億5278万 | 553億2344万 | +3.46% 1/31 | -2.9% 2/15 |
| 2025年 3月期 | 1,925 4/1 | 1,595 2/5 | 588,600 8/30 | 578億4771万 | 479億3096万 | +3.83% 4/23 | -7.71% 8/5 |
| 最新 | 1,593 2025/6/9 | 22,400 | 478億7085万 | -0.81% 1,606 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -12%（0.88倍）
- 1998/12/30 vs 1997/12/30
- 71%（1.71倍）
- 1999/12/30 vs 1998/12/30
- 28%（1.28倍）
- 2000/12/29 vs 1999/12/30
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93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
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 68%（1.68倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- -18%（0.82倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/06/09 vs 2024/12/30
- -6%（0.94倍）
- 過去安値
614円（2003/03/11） - 159%（2.59倍）
1,593円（6/9）