株価チャート
株価
6/11
- 前日 (6/10)
- 1,324
- 始値
- 1,326
- 高値
- 1,337
- 安値
- 1,324
- 終値 +0.83%
- 1,335
- 出来高 -34.99%
- 201,600
乖離率
- 株価（5日）
移動平均値 - +0.53%
1,328 - 株価（25日）
移動平均値 - +0.98%
1,322 - 出来高（5日）
移動平均値 - -13.12%
232,040
2025/01/15～2025/06/11
- 20
- 50
- 100
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 | 1,326 | 1,337 | 1,324 | 1,335 | +0.83% | 201,600 | 1955億7750万 | +0.98% | 9.13 | 0.68 |
| 06/10 | 1,320 | 1,329 | 1,317 | 1,324 | +0.15% | 310,100 | 1939億6600万 | +0.15% | 9.05 | 0.67 |
| 06/09 | 1,332 | 1,339 | 1,322 | 1,322 | -0.75% | 204,800 | 1936億7300万 | -0.08% | 9.04 | 0.67 |
| 06/06 | 1,328 | 1,347 | 1,327 | 1,332 | +0.53% | 277,700 | 1951億3800万 | +0.6% | 9.11 | 0.68 |
| 06/05 | 1,320 | 1,328 | 1,319 | 1,325 | +0.45% | 166,000 | 1941億1250万 | 0% | 9.06 | 0.67 |
| 06/04 | 1,314 | 1,322 | 1,310 | 1,319 | +0.61% | 193,800 | 1932億3350万 | -0.53% | 9.02 | 0.67 |
| 06/03 | 1,310 | 1,322 | 1,308 | 1,311 | +0.23% | 232,100 | 1920億6150万 | -1.21% | 8.96 | 0.66 |
| 06/02 | 1,311 | 1,314 | 1,306 | 1,308 | -0.46% | 217,500 | 1916億2200万 | -1.51% | 8.94 | 0.66 |
| 05/30 | 1,310 | 1,317 | 1,306 | 1,314 | +0.23% | 458,300 | 1925億100万 | -1.2% | 8.98 | 0.67 |
| 05/29 | 1,315 | 1,318 | 1,309 | 1,311 | -0.08% | 218,200 | 1920億6150万 | -1.43% | 8.96 | 0.66 |
| 05/28 | 1,315 | 1,317 | 1,309 | 1,312 | +0.15% | 228,700 | 1922億800万 | -1.35% | 8.97 | 0.67 |
| 05/27 | 1,315 | 1,315 | 1,307 | 1,310 | -0.15% | 137,200 | 1919億1500万 | -1.5% | 8.96 | 0.66 |
| 05/26 | 1,315 | 1,318 | 1,310 | 1,312 | -0.3% | 197,500 | 1922億800万 | -1.28% | 8.97 | 0.67 |
| 05/23 | 1,317 | 1,319 | 1,310 | 1,316 | +0.3% | 138,800 | 1927億9400万 | -0.9% | 9 | 0.67 |
| 05/22 | 1,308 | 1,317 | 1,305 | 1,312 | +0.08% | 145,600 | 1922億800万 | -1.06% | 8.97 | 0.67 |
| 05/21 | 1,317 | 1,321 | 1,311 | 1,311 | 0% | 188,300 | 1920億6150万 | -1.13% | 8.96 | 0.66 |
| 05/20 | 1,328 | 1,328 | 1,309 | 1,311 | -1.21% | 280,800 | 1920億6150万 | -1.28% | 8.96 | 0.66 |
| 05/19 | 1,311 | 1,327 | 1,305 | 1,327 | +0.53% | 285,700 | 1944億550万 | -0.23% | 9.07 | 0.67 |
| 05/16 | 1,327 | 1,329 | 1,316 | 1,320 | -0.08% | 154,100 | 1933億8000万 | -0.6% | 9.02 | 0.67 |
| 05/15 | 1,318 | 1,326 | 1,312 | 1,321 | +0.23% | 199,900 | 1935億2650万 | -0.6% | 9.03 | 0.67 |
| 05/14 | 1,330 | 1,333 | 1,307 | 1,318 | -0.98% | 262,100 | 1930億8700万 | -0.68% | 9.01 | 0.67 |
| 05/13 | 1,350 | 1,350 | 1,329 | 1,331 | -1.04% | 257,000 | 1949億9150万 | +0.23% | 9.1 | 0.67 |
| 05/12 | 1,344 | 1,351 | 1,333 | 1,345 | +0.07% | 213,200 | 1970億4250万 | +1.2% | 9.19 | 0.68 |
| 05/09 | 1,352 | 1,355 | 1,336 | 1,344 | -0.59% | 264,900 | 1968億9600万 | +1.05% | 9.19 | 0.68 |
| 05/08 | 1,345 | 1,352 | 1,336 | 1,352 | +0.6% | 192,400 | 1980億6800万 | +1.5% | 9.24 | 0.69 |
| 05/07 | 1,342 | 1,346 | 1,331 | 1,344 | +0.15% | 204,700 | 1968億9600万 | +0.83% | 9.19 | 0.68 |
| 05/02 | 1,351 | 1,353 | 1,328 | 1,342 | -0.74% | 203,200 | 1966億300万 | +0.45% | 9.17 | 0.68 |
| 05/01 | 1,357 | 1,360 | 1,348 | 1,352 | -0.44% | 235,900 | 1980億6800万 | +0.9% | 9.24 | 0.69 |
| 04/30 | 1,360 | 1,362 | 1,349 | 1,358 | 0% | 201,000 | 1989億4700万 | +1.12% | 9.28 | 0.69 |
| 04/28 | 1,332 | 1,358 | 1,332 | 1,358 | +1.65% | 233,400 | 1989億4700万 | +0.97% | 9.28 | 0.69 |
| 04/25 | 1,343 | 1,355 | 1,336 | 1,336 | -0.52% | 203,000 | 1957億2400万 | -0.82% | 9.13 | 0.68 |
| 04/24 | 1,347 | 1,355 | 1,335 | 1,343 | -0.3% | 327,100 | 1967億4950万 | -0.52% | 9.18 | 0.68 |
| 04/23 | 1,335 | 1,360 | 1,333 | 1,347 | +1.51% | 392,100 | 1973億3550万 | -0.37% | 9.21 | 0.68 |
| 04/22 | 1,311 | 1,327 | 1,308 | 1,327 | +1.07% | 230,700 | 1944億550万 | -1.99% | 9.07 | 0.67 |
| 04/21 | 1,308 | 1,314 | 1,301 | 1,313 | +0.38% | 202,400 | 1923億5450万 | -3.24% | 8.98 | 0.67 |
| 04/18 | 1,284 | 1,308 | 1,278 | 1,308 | +2.75% | 232,800 | 1916億2200万 | -3.89% | 8.94 | 0.66 |
| 04/17 | 1,276 | 1,287 | 1,271 | 1,273 | -0.7% | 224,300 | 1864億9450万 | -6.74% | 8.7 | 0.65 |
| 04/16 | 1,293 | 1,298 | 1,275 | 1,282 | +0.08% | 334,200 | 1878億1300万 | -6.42% | 8.76 | 0.65 |
| 04/15 | 1,321 | 1,324 | 1,281 | 1,281 | -2.36% | 381,000 | 1876億6650万 | -6.84% | 8.76 | 0.65 |
| 04/14 | 1,341 | 1,359 | 1,312 | 1,312 | -3.17% | 435,300 | 1922億800万 | -4.93% | 8.97 | 0.67 |
| 04/11 | 1,330 | 1,360 | 1,314 | 1,355 | +0.3% | 344,100 | 1985億750万 | -2.17% | 9.26 | 0.69 |
| 04/10 | 1,348 | 1,355 | 1,323 | 1,351 | +4.16% | 260,400 | 1979億2150万 | -2.6% | 9.24 | 0.68 |
| 04/09 | 1,304 | 1,307 | 1,286 | 1,297 | -1.97% | 289,100 | 1900億1050万 | -6.56% | 8.87 | 0.66 |
| 04/08 | 1,315 | 1,326 | 1,298 | 1,323 | +2.48% | 351,500 | 1938億1950万 | -4.96% | 9.04 | 0.67 |
| 04/07 | 1,280 | 1,308 | 1,259 | 1,291 | -3.44% | 432,000 | 1891億3150万 | -7.39% | 8.83 | 0.65 |
| 04/04 | 1,340 | 1,346 | 1,326 | 1,337 | -1.18% | 312,900 | 1958億7050万 | -4.29% | 9.14 | 0.68 |
| 04/03 | 1,350 | 1,356 | 1,334 | 1,353 | -1.53% | 356,500 | 1982億1450万 | -3.22% | 9.25 | 0.69 |
| 04/02 | 1,397 | 1,397 | 1,371 | 1,374 | -0.94% | 220,600 | 2012億9100万 | -1.79% | 9.39 | 0.7 |
| 04/01 | 1,405 | 1,409 | 1,387 | 1,387 | -0.29% | 213,200 | 2031億9550万 | -0.86% | 9.48 | 0.7 |
| 03/31 | 1,413 | 1,416 | 1,391 | 1,391 | -2.11% | 309,000 | 2037億8150万 | -0.5% | 9.51 | 0.71 |
| 03/28 | 1,426 | 1,427 | 1,412 | 1,421 | -0.42% | 250,400 | 2081億7650万 | +1.72% | 9.71 | 0.72 |
| 03/27 | 1,419 | 1,435 | 1,411 | 1,427 | +0.42% | 329,900 | 2090億5550万 | +2.29% | 9.75 | 0.72 |
| 03/26 | 1,421 | 1,425 | 1,408 | 1,421 | 0% | 262,400 | 2081億7650万 | +1.94% | 9.71 | 0.72 |
| 03/25 | 1,400 | 1,422 | 1,400 | 1,421 | +1.28% | 201,400 | 2081億7650万 | +2.01% | 9.71 | 0.72 |
| 03/24 | 1,402 | 1,406 | 1,389 | 1,403 | -0.07% | 305,600 | 2055億3950万 | +0.79% | 9.59 | 0.71 |
| 03/21 | 1,399 | 1,412 | 1,396 | 1,404 | +0.21% | 168,900 | 2056億8600万 | +0.93% | 9.6 | 0.71 |
| 03/19 | 1,403 | 1,414 | 1,401 | 1,401 | +0.07% | 155,900 | 2052億4650万 | +0.79% | 9.58 | 0.71 |
| 03/18 | 1,408 | 1,415 | 1,400 | 1,400 | -0.14% | 224,300 | 2051億 | +0.72% | 9.57 | 0.71 |
| 03/17 | 1,400 | 1,407 | 1,397 | 1,402 | -0.43% | 137,000 | 2053億9300万 | +0.94% | 9.58 | 0.71 |
| 03/14 | 1,412 | 1,412 | 1,399 | 1,408 | -0.07% | 174,100 | 2062億7200万 | +1.37% | 9.62 | 0.71 |
| 03/13 | 1,400 | 1,410 | 1,389 | 1,409 | +0.28% | 390,300 | 2064億1850万 | +1.44% | 9.63 | 0.71 |
| 03/12 | 1,400 | 1,412 | 1,398 | 1,405 | +0.43% | 256,600 | 2058億3250万 | +1.15% | 9.6 | 0.71 |
| 03/11 | 1,404 | 1,406 | 1,382 | 1,399 | -1.2% | 332,900 | 2049億5350万 | +0.72% | 9.56 | 0.71 |
| 03/10 | 1,422 | 1,422 | 1,404 | 1,416 | -0.56% | 197,900 | 2074億4400万 | +1.87% | 9.68 | 0.72 |
| 03/07 | 1,409 | 1,430 | 1,407 | 1,424 | +1.14% | 485,300 | 2086億1600万 | +2.45% | 9.73 | 0.72 |
| 03/06 | 1,397 | 1,408 | 1,392 | 1,408 | +1.44% | 423,900 | 2062億7200万 | +1.29% | 9.62 | 0.71 |
| 03/05 | 1,387 | 1,394 | 1,378 | 1,388 | +0.22% | 333,000 | 2033億4200万 | -0.29% | 9.49 | 0.7 |
| 03/04 | 1,388 | 1,389 | 1,374 | 1,385 | +0.29% | 255,400 | 2029億250万 | -0.57% | 9.47 | 0.7 |
| 03/03 | 1,367 | 1,387 | 1,364 | 1,381 | +0.95% | 394,000 | 2023億1650万 | -0.93% | 9.44 | 0.7 |
| 02/28 | 1,378 | 1,385 | 1,368 | 1,368 | +0.15% | 628,700 | 2004億1200万 | -1.94% | 10.69 | 0.69 |
| 02/27 | 1,349 | 1,371 | 1,343 | 1,366 | -0.73% | 641,800 | 2001億1900万 | -2.22% | 10.68 | 0.69 |
| 02/26 | 1,364 | 1,377 | 1,359 | 1,376 | +1.25% | 1,030,500 | 2015億8400万 | -1.64% | 10.75 | 0.7 |
| 02/25 | 1,370 | 1,371 | 1,354 | 1,359 | -0.59% | 847,200 | 1990億9350万 | -3% | 10.62 | 0.69 |
| 02/21 | 1,360 | 1,370 | 1,357 | 1,367 | +0.51% | 439,100 | 2002億6550万 | -2.57% | 10.68 | 0.69 |
| 02/20 | 1,373 | 1,373 | 1,360 | 1,360 | -1.09% | 496,700 | 1992億4000万 | -3.13% | 10.63 | 0.69 |
| 02/19 | 1,387 | 1,390 | 1,374 | 1,375 | -1.29% | 497,200 | 2014億3750万 | -2.2% | 10.75 | 0.7 |
| 02/18 | 1,396 | 1,398 | 1,391 | 1,393 | -0.21% | 285,800 | 2040億7450万 | -1% | 10.89 | 0.71 |
| 02/17 | 1,403 | 1,411 | 1,396 | 1,396 | 0% | 249,800 | 2045億1400万 | -0.85% | 10.91 | 0.71 |
| 02/14 | 1,400 | 1,403 | 1,395 | 1,396 | +0.14% | 226,900 | 2045億1400万 | -0.85% | 10.91 | 0.71 |
| 02/13 | 1,394 | 1,396 | 1,384 | 1,394 | +0.65% | 237,500 | 2042億2100万 | -1.06% | 10.89 | 0.71 |
| 02/12 | 1,397 | 1,397 | 1,378 | 1,385 | +0.22% | 296,700 | 2029億250万 | -1.77% | 10.82 | 0.7 |
| 02/10 | 1,396 | 1,398 | 1,382 | 1,382 | -0.86% | 394,200 | 2024億6300万 | -2.12% | 10.8 | 0.7 |
| 02/07 | 1,404 | 1,404 | 1,394 | 1,394 | -0.29% | 279,600 | 2042億2100万 | -1.41% | 10.89 | 0.71 |
| 02/06 | 1,405 | 1,407 | 1,397 | 1,398 | +0.22% | 323,500 | 2048億700万 | -1.34% | 10.93 | 0.71 |
| 02/05 | 1,415 | 1,416 | 1,395 | 1,395 | -0.92% | 409,200 | 2043億6750万 | -1.69% | 10.9 | 0.71 |
| 02/04 | 1,420 | 1,429 | 1,407 | 1,408 | -0.07% | 307,200 | 2062億7200万 | -0.85% | 11 | 0.71 |
| 02/03 | 1,417 | 1,417 | 1,400 | 1,409 | -0.7% | 457,800 | 2064億1850万 | -0.77% | 11.01 | 0.71 |
| 01/31 | 1,428 | 1,428 | 1,417 | 1,419 | -0.49% | 273,700 | 2078億8350万 | -0.14% | 11.09 | 0.72 |
| 01/30 | 1,435 | 1,435 | 1,417 | 1,426 | -0.42% | 294,500 | 2089億900万 | +0.42% | 11.14 | 0.72 |
| 01/29 | 1,440 | 1,442 | 1,429 | 1,432 | -0.56% | 187,700 | 2097億8800万 | +0.85% | 11.19 | 0.73 |
| 01/28 | 1,433 | 1,447 | 1,429 | 1,440 | +0.84% | 204,900 | 2109億6000万 | +1.48% | 11.25 | 0.73 |
| 01/27 | 1,420 | 1,428 | 1,413 | 1,428 | +1.42% | 154,800 | 2092億200万 | +0.63% | 11.16 | 0.72 |
| 01/24 | 1,417 | 1,423 | 1,408 | 1,408 | -0.07% | 160,800 | 2062億7200万 | -0.78% | 11 | 0.71 |
| 01/23 | 1,408 | 1,412 | 1,405 | 1,409 | 0% | 168,900 | 2064億1850万 | -0.77% | 11.01 | 0.71 |
| 01/22 | 1,415 | 1,417 | 1,408 | 1,409 | -0.28% | 131,700 | 2064億1850万 | -0.91% | 11.01 | 0.71 |
| 01/21 | 1,420 | 1,420 | 1,410 | 1,413 | -0.49% | 134,300 | 2070億450万 | -0.63% | 11.04 | 0.72 |
| 01/20 | 1,417 | 1,420 | 1,411 | 1,420 | +0.92% | 125,600 | 2080億3000万 | -0.14% | 11.1 | 0.72 |
| 01/17 | 1,409 | 1,411 | 1,401 | 1,407 | +0.07% | 178,800 | 2061億2550万 | -1.05% | 11 | 0.71 |
| 01/16 | 1,419 | 1,421 | 1,398 | 1,406 | -0.28% | 208,500 | 2059億7900万 | -1.19% | 10.99 | 0.71 |
| 01/15 | 1,401 | 1,412 | 1,396 | 1,410 | +0.71% | 270,800 | 2065億6500万 | -0.91% | 11.02 | 0.71 |
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 | |
| 2009年 2月期 | 879 7/31 | 424 2/26 | 2,165,100 4/14 | - | - | +25.92% 4/15 | -20.91% 1/13 |
| 2010年 2月期 | 667 6/26 | 417 3/4 | 762,900 7/1 | - | - | +14.54% 6/15 | -9.76% 11/24 |
| 2011年 2月期 | 651 4/26 | 392 9/1 | 1,199,100 10/1 | 1037億9478万 | 625億8万 | +14.18% 4/26 | -26.84% 3/15 |
| 2012年 2月期 | 730 10/7 | 340 3/15 | 1,320,200 2/24 | 1163億9047万 | 542億926万 | +16.72% 7/15 | -8.32% 10/27 |
| 2013年 2月期 | 658 3/30 | 499 6/14 | 2,545,400 4/11 | 1049億1086万 | 795億6006万 | +14.25% 3/29 | -10.65% 5/28 |
| 2014年 2月期 | 1,010 4/24 | 640 2/5 | 1,596,300 6/5 | 1610億3339万 | 912億4904万 | +19.54% 4/24 | -19.94% 6/7 |
| 2015年 2月期 | 891 2/23 2/19 | 618 3/26 | 1,140,400 6/30 | 1245億6977万 | 864億193万 | +12.01% 2/18 | -4.29% 10/23 |
| 2016年 2月期 | 1,233 8/5 | 755 12/16 | 4,706,500 12/29 | 1751億5503万 | 1072億5227万 | +10.4% 5/18 | -18.95% 8/25 |
| 2017年 2月期 | 1,108 1/6 | 741 6/16 | 3,706,600 6/29 | 1578億4009万 | 1052億6348万 | +15.11% 7/7 | -7.07% 8/16 |
| 2018年 2月期 | 1,117 12/27 | 930 6/21 | 2,681,000 12/28 | 1591億4068万 | 1324億9851万 | +4.95% 12/5 | -5.42% 4/14 |
| 2019年 2月期 | 1,165 1/8 | 980 7/13 | 1,969,300 12/28 | 1659億8414万 | 1396億2513万 | +4.99% 10/9 | -6.6% 7/2 |
| 2020年 2月期 | 1,117 4/17 | 972 2/28 | 1,194,300 2/28 | 1592億5631万 | 1389億3107万 | +5.85% 4/16 | -9.34% 3/16 |
| 2021年 2月期 | 1,580 9/23 | 882 3/13 | 5,137,500 9/23 | 2412億2060万 | 1260億6708万 | +17.79% 9/23 | -11.25% 10/27 |
| 2022年 2月期 | 1,197 3/29 | 994 5/27 | 1,335,900 4/12 | 1952億3541万 | 1621億2531万 | +5.44% 6/28 | -9.17% 5/13 |
| 2023年 2月期 | 1,230 11/21 | 996 4/18 | 3,103,500 9/30 | 1931億1000万 | 1624億5152万 | +13% 9/30 | -6.41% 4/15 |
| 2024年 2月期 | 1,477 4/21 | 1,108 3/14 | 2,461,500 4/12 | 2318億8900万 | 1739億5600万 | +20.56% 4/21 | -7.71% 5/30 |
| 2025年 2月期 | 1,607 9/30 | 1,296 8/5 | 1,282,000 6/21 | 2354億2550万 | 1898億6400万 | +7.34% 9/30 | -7.03% 8/5 |
| 最新 | 1,335 2025/6/11 | 201,600 | 1955億7750万 | +0.98% 1,322 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/06/11 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
340円（2011/03/15） - 293%（3.93倍）
1,335円（6/11）