株価チャート
2023/07/14～2025/06/12
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 | 1,332 | 1,339 | 1,317 | 1,328 | -0.3% | 1,111,000 | 1945億5200万 | -3.28% | 9.08 | 0.67 |
| 06/06 | 1,311 | 1,347 | 1,306 | 1,332 | +1.37% | 1,304,600 | 1951億3800万 | -3.27% | 9.11 | 0.68 |
| 05/30 | 1,315 | 1,318 | 1,306 | 1,314 | -0.15% | 1,437,400 | 1925億100万 | -4.85% | 8.98 | 0.67 |
| 05/23 | 1,311 | 1,328 | 1,305 | 1,316 | -0.3% | 1,324,900 | 1927億9400万 | -4.91% | 9 | 0.67 |
| 05/16 | 1,344 | 1,351 | 1,307 | 1,320 | -1.79% | 1,299,500 | 1933億8000万 | -4.9% | 9.02 | 0.67 |
| 05/09 | 1,342 | 1,355 | 1,331 | 1,344 | +0.15% | 866,700 | 1968億9600万 | -3.45% | 9.19 | 0.68 |
| 05/02 | 1,332 | 1,362 | 1,328 | 1,342 | +0.45% | 1,106,900 | 1966億300万 | -3.73% | 9.17 | 0.68 |
| 04/25 | 1,308 | 1,360 | 1,301 | 1,336 | +2.14% | 1,557,700 | 1957億2400万 | -4.37% | 9.13 | 0.68 |
| 04/18 | 1,341 | 1,359 | 1,271 | 1,308 | -3.47% | 2,042,900 | 1916億2200万 | -6.64% | 8.94 | 0.66 |
| 04/11 | 1,280 | 1,360 | 1,259 | 1,355 | +1.35% | 2,109,100 | 1985億750万 | -3.76% | 9.26 | 0.69 |
| 04/04 | 1,413 | 1,416 | 1,326 | 1,337 | -5.91% | 1,721,200 | 1958億7050万 | -5.45% | 9.14 | 0.68 |
| 03/28 | 1,402 | 1,435 | 1,389 | 1,421 | +1.21% | 1,655,300 | 2081億7650万 | -0.07% | 9.71 | 0.72 |
| 03/21 | 1,400 | 1,415 | 1,396 | 1,404 | -0.28% | 823,100 | 2056億8600万 | -1.47% | 9.6 | 0.71 |
| 03/14 | 1,422 | 1,422 | 1,382 | 1,408 | -1.12% | 1,549,700 | 2062億7200万 | -1.47% | 9.62 | 0.71 |
| 03/07 | 1,367 | 1,430 | 1,364 | 1,424 | +4.09% | 2,285,600 | 2086億1600万 | -0.49% | 9.73 | 0.72 |
| 02/28 | 1,370 | 1,385 | 1,343 | 1,368 | +0.07% | 3,995,400 | 2004億1200万 | -4.47% | 10.69 | 0.69 |
| 02/21 | 1,403 | 1,411 | 1,357 | 1,367 | -2.08% | 2,218,400 | 2002億6550万 | -4.74% | 10.68 | 0.69 |
| 02/14 | 1,396 | 1,403 | 1,378 | 1,396 | +0.14% | 1,549,500 | 2045億1400万 | -2.92% | 10.91 | 0.71 |
| 02/07 | 1,417 | 1,429 | 1,394 | 1,394 | -1.76% | 2,235,100 | 2042億2100万 | -3.13% | 10.89 | 0.71 |
| 01/31 | 1,420 | 1,447 | 1,413 | 1,419 | +0.78% | 1,270,400 | 2078億8350万 | -1.32% | 11.09 | 0.72 |
| 01/24 | 1,417 | 1,423 | 1,405 | 1,408 | +0.07% | 846,900 | 2062億7200万 | -2.02% | 11 | 0.71 |
| 01/17 | 1,405 | 1,421 | 1,391 | 1,407 | +0.14% | 1,274,100 | 2061億2550万 | -2.09% | 11 | 0.71 |
| 01/10 | 1,432 | 1,455 | 1,393 | 1,405 | -3.9% | 1,780,200 | 2058億3250万 | -2.16% | 10.98 | 0.71 |
| 2024 | ||||||||||
| 12/27 | 1,415 | 1,464 | 1,407 | 1,462 | +3.76% | 959,500 | 2141億8300万 | +1.81% | 11.43 | 0.74 |
| 12/20 | 1,437 | 1,440 | 1,407 | 1,409 | -1.95% | 756,200 | 2064億1850万 | -1.67% | 11.01 | 0.71 |
| 12/13 | 1,420 | 1,447 | 1,415 | 1,437 | +1.34% | 994,900 | 2105億2050万 | +0.07% | 11.23 | 0.73 |
| 12/06 | 1,405 | 1,432 | 1,400 | 1,418 | +0.93% | 836,100 | 2077億3700万 | -1.25% | 11.08 | 0.72 |
| 11/29 | 1,420 | 1,420 | 1,378 | 1,405 | -0.35% | 1,046,900 | 2058億3250万 | -2.36% | 10.98 | 0.72 |
| 11/22 | 1,415 | 1,444 | 1,393 | 1,410 | +0.21% | 1,068,400 | 2065億6500万 | -2.42% | 11.02 | 0.72 |
| 11/15 | 1,397 | 1,420 | 1,387 | 1,407 | +0.43% | 1,171,000 | 2061億2550万 | -2.97% | 11 | 0.72 |
| 11/08 | 1,431 | 1,441 | 1,397 | 1,401 | -2.1% | 1,080,800 | 2052億4650万 | -3.51% | 10.95 | 0.72 |
| 11/01 | 1,414 | 1,440 | 1,411 | 1,431 | +1.35% | 1,248,200 | 2096億4150万 | -1.58% | 11.18 | 0.73 |
| 10/25 | 1,495 | 1,496 | 1,408 | 1,412 | -5.36% | 1,089,800 | 2068億5800万 | -3.02% | 11.03 | 0.72 |
| 10/18 | 1,504 | 1,521 | 1,484 | 1,492 | -0.47% | 1,023,500 | 2185億7800万 | +2.33% | 11.66 | 0.76 |
| 10/11 | 1,548 | 1,554 | 1,497 | 1,499 | -2.79% | 1,358,100 | 2196億350万 | +2.95% | 11.71 | 0.77 |
| 10/04 | 1,502 | 1,607 | 1,480 | 1,542 | +2.05% | 3,216,200 | 2259億300万 | +6.2% | 12.05 | 0.79 |
| 09/27 | 1,503 | 1,524 | 1,447 | 1,511 | +0.94% | 1,718,700 | 2213億6150万 | +4.14% | 11.81 | 0.77 |
| 09/20 | 1,477 | 1,524 | 1,459 | 1,497 | +3.46% | 1,623,200 | 2193億1050万 | +3.24% | 11.7 | 0.77 |
| 09/13 | 1,446 | 1,486 | 1,428 | 1,447 | -0.89% | 1,566,100 | 2119億8550万 | -0.14% | 11.31 | 0.74 |
| 09/06 | 1,447 | 1,473 | 1,420 | 1,460 | +0.9% | 1,632,900 | 2138億9000万 | +0.55% | 11.41 | 0.75 |
| 08/30 | 1,443 | 1,491 | 1,419 | 1,447 | +0.84% | 2,469,700 | 2119億8550万 | -0.41% | 11.31 | 0.74 |
| 08/23 | 1,403 | 1,441 | 1,381 | 1,435 | +1.77% | 1,329,400 | 2102億2750万 | -1.24% | 11.2 | 0.73 |
| 08/16 | 1,375 | 1,410 | 1,356 | 1,410 | +2.17% | 1,272,000 | 2065億6500万 | -2.96% | 11.01 | 0.72 |
| 08/09 | 1,350 | 1,418 | 1,296 | 1,380 | -0.86% | 2,970,500 | 2021億7000万 | -5.02% | 10.78 | 0.71 |
| 08/02 | 1,422 | 1,450 | 1,380 | 1,392 | -0.57% | 1,557,400 | 2039億2800万 | -4.2% | 10.87 | 0.71 |
| 07/26 | 1,392 | 1,425 | 1,386 | 1,400 | +0.72% | 1,447,800 | 2051億 | -3.65% | 10.93 | 0.72 |
| 07/19 | 1,415 | 1,426 | 1,389 | 1,390 | -1.56% | 1,142,700 | 2036億3500万 | -4.27% | 10.85 | 0.71 |
| 07/12 | 1,390 | 1,416 | 1,376 | 1,412 | +1.36% | 2,038,000 | 2068億5800万 | -2.69% | 11.03 | 0.72 |
| 07/05 | 1,430 | 1,453 | 1,378 | 1,393 | -4.59% | 2,798,200 | 2040億7450万 | -3.73% | 10.88 | 0.71 |
| 06/28 | 1,457 | 1,474 | 1,446 | 1,460 | +1.32% | 1,462,000 | 2138億9000万 | +1.04% | 11.4 | 0.75 |
| 06/21 | 1,490 | 1,493 | 1,441 | 1,441 | -3.93% | 2,310,700 | 2111億650万 | +0.14% | 11.25 | 0.74 |
| 06/14 | 1,554 | 1,570 | 1,478 | 1,500 | -3.47% | 1,401,100 | 2197億5000万 | +4.68% | 11.71 | 0.77 |
| 06/07 | 1,540 | 1,559 | 1,509 | 1,554 | +1.7% | 1,342,400 | 2276億6100万 | +8.98% | 12.13 | 0.8 |
| 05/31 | 1,483 | 1,533 | 1,483 | 1,528 | +3.45% | 1,626,600 | 2238億5200万 | +7.83% | 11.93 | 0.81 |
| 05/24 | 1,438 | 1,489 | 1,418 | 1,477 | +3.14% | 1,187,700 | 2163億8050万 | +5.05% | 11.3 | 0.76 |
| 05/17 | 1,490 | 1,498 | 1,411 | 1,432 | -4.02% | 1,217,300 | 2097億8800万 | +2.43% | 10.95 | 0.74 |
| 05/10 | 1,472 | 1,507 | 1,469 | 1,492 | +2.61% | 1,195,600 | 2185億7800万 | +7.34% | 11.41 | 0.77 |
| 05/02 | 1,448 | 1,465 | 1,430 | 1,454 | +0.28% | 985,400 | 2130億1100万 | +5.44% | 11.12 | 0.75 |
| 04/26 | 1,410 | 1,461 | 1,397 | 1,450 | +4.17% | 1,735,600 | 2167億7500万 | +6.07% | 11.32 | 0.76 |
| 04/19 | 1,515 | 1,573 | 1,376 | 1,392 | -8.42% | 2,323,000 | 2081億400万 | +2.65% | 10.86 | 0.73 |
| 04/12 | 1,488 | 1,520 | 1,479 | 1,520 | +2.84% | 1,500,500 | 2272億4000万 | +12.84% | 11.86 | 0.8 |
| 04/05 | 1,485 | 1,508 | 1,457 | 1,478 | +0.07% | 1,425,000 | 2209億6100万 | +10.71% | 11.54 | 0.78 |
| 03/29 | 1,501 | 1,506 | 1,455 | 1,477 | -2.51% | 1,355,400 | 2208億1150万 | +11.47% | 11.53 | 0.78 |
| 03/22 | 1,497 | 1,523 | 1,481 | 1,515 | +1.68% | 1,370,000 | 2264億9250万 | +15.12% | 11.82 | 0.8 |
| 03/15 | 1,463 | 1,491 | 1,435 | 1,490 | +1.98% | 1,496,700 | 2227億5500万 | +14.26% | 11.63 | 0.79 |
| 03/08 | 1,420 | 1,461 | 1,367 | 1,461 | +1.95% | 2,264,700 | 2184億1950万 | +12.99% | 11.4 | 0.77 |
| 03/01 | 1,415 | 1,451 | 1,383 | 1,433 | +1.49% | 4,505,100 | 2142億3350万 | +11.52% | 11.18 | 0.76 |
| 02/22 | 1,378 | 1,414 | 1,378 | 1,412 | +2.47% | 1,552,800 | 2110億9400万 | +10.57% | 8.8 | 0.75 |
| 02/16 | 1,405 | 1,406 | 1,361 | 1,378 | -1.22% | 1,527,900 | 2060億1100万 | +8.5% | 8.59 | 0.73 |
| 02/09 | 1,378 | 1,400 | 1,360 | 1,395 | +1.75% | 1,915,100 | 2085億5250万 | +10.36% | 8.69 | 0.74 |
| 02/02 | 1,358 | 1,385 | 1,346 | 1,371 | +1.56% | 1,417,300 | 2049億6450万 | +9.07% | 8.54 | 0.73 |
| 01/26 | 1,340 | 1,383 | 1,336 | 1,350 | +1.35% | 1,678,800 | 2018億2500万 | +7.91% | 8.41 | 0.72 |
| 01/19 | 1,337 | 1,367 | 1,328 | 1,332 | -0.3% | 1,667,400 | 1991億3400万 | +7.07% | 8.3 | 0.71 |
| 01/12 | 1,317 | 1,375 | 1,317 | 1,336 | +1.44% | 1,735,100 | 1997億3200万 | +7.83% | 8.32 | 0.71 |
| 01/05 | 1,319 | 1,320 | 1,297 | 1,317 | +1.86% | 1,039,900 | 1968億9150万 | +6.73% | 8.21 | 0.7 |
| 2023 | ||||||||||
| 12/29 | 1,328 | 1,360 | 1,286 | 1,293 | -2.05% | 2,139,200 | 1933億350万 | +5.21% | 8.06 | 0.69 |
| 12/22 | 1,310 | 1,335 | 1,293 | 1,320 | +0.76% | 1,860,000 | 1973億4000万 | +7.84% | 8.22 | 0.7 |
| 12/15 | 1,283 | 1,315 | 1,272 | 1,310 | +2.75% | 2,024,200 | 1958億4500万 | +7.38% | 8.16 | 0.7 |
| 12/08 | 1,250 | 1,300 | 1,241 | 1,275 | +1.51% | 1,704,400 | 1906億1250万 | +4.77% | 7.94 | 0.68 |
| 12/01 | 1,245 | 1,310 | 1,243 | 1,256 | +1.62% | 2,967,600 | 1877億7200万 | +3.37% | 7.83 | 0.67 |
| 11/24 | 1,225 | 1,239 | 1,195 | 1,236 | +1.48% | 1,950,100 | 1847億8200万 | +1.73% | 7.7 | 0.66 |
| 11/17 | 1,173 | 1,224 | 1,153 | 1,218 | +4.19% | 2,332,400 | 1820億9100万 | +0.16% | 7.58 | 0.65 |
| 11/10 | 1,184 | 1,186 | 1,149 | 1,169 | -0.51% | 2,023,900 | 1747億6550万 | -4.02% | 7.28 | 0.62 |
| 11/02 | 1,159 | 1,196 | 1,146 | 1,175 | +0.43% | 4,508,200 | 1756億6250万 | -4.08% | 7.32 | 0.62 |
| 10/27 | 1,198 | 1,198 | 1,148 | 1,170 | -2.42% | 2,807,600 | 1749億1500万 | -5.11% | 7.28 | 0.62 |
| 10/20 | 1,245 | 1,245 | 1,188 | 1,199 | -4% | 3,329,900 | 1792億5050万 | -3.38% | 7.47 | 0.64 |
| 10/13 | 1,239 | 1,288 | 1,237 | 1,249 | +1.54% | 2,461,900 | 1867億2550万 | -0.08% | 7.78 | 0.66 |
| 10/06 | 1,213 | 1,237 | 1,186 | 1,230 | +1.32% | 4,111,000 | 1838億8500万 | -2.23% | 7.66 | 0.65 |
| 09/29 | 1,230 | 1,269 | 1,214 | 1,214 | -1.06% | 2,619,100 | 1814億9300万 | -3.73% | 7.56 | 0.65 |
| 09/22 | 1,247 | 1,252 | 1,223 | 1,227 | -1.68% | 1,568,200 | 1834億3650万 | -2.39% | 7.64 | 0.65 |
| 09/15 | 1,269 | 1,272 | 1,236 | 1,248 | -0.56% | 2,581,800 | 1865億7600万 | -0.48% | 7.77 | 0.66 |
| 09/08 | 1,235 | 1,281 | 1,230 | 1,255 | +1.78% | 2,992,300 | 1876億2250万 | +0.4% | 7.81 | 0.67 |
| 09/01 | 1,235 | 1,239 | 1,206 | 1,233 | +0.16% | 2,846,300 | 1843億3350万 | -0.96% | 7.68 | 0.66 |
| 08/25 | 1,215 | 1,241 | 1,215 | 1,231 | +1.74% | 2,437,100 | 1840億3450万 | -0.89% | 7.66 | 0.65 |
| 08/18 | 1,235 | 1,237 | 1,206 | 1,210 | -1.06% | 2,238,400 | 1808億9500万 | -2.26% | 7.53 | 0.64 |
| 08/10 | 1,187 | 1,224 | 1,181 | 1,223 | +3.21% | 1,556,300 | 1828億3850万 | -1.13% | 7.61 | 0.65 |
| 08/04 | 1,207 | 1,207 | 1,178 | 1,185 | -1.09% | 2,361,800 | 1771億5750万 | -4.05% | 7.37 | 0.63 |
| 07/28 | 1,200 | 1,209 | 1,183 | 1,198 | 0% | 1,950,900 | 1791億100万 | -3% | 7.45 | 0.64 |
| 07/21 | 1,199 | 1,204 | 1,192 | 1,198 | 0% | 952,600 | 1791億100万 | -2.84% | 7.45 | 0.64 |
| 07/14 | 1,189 | 1,219 | 1,183 | 1,198 | +1.1% | 1,793,000 | 1791億100万 | -2.76% | 7.45 | 0.64 |
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 | 1,328 2025/6/12 | 189,700 | 1945億5200万 | -3.28% 1,373 | |||
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）
- 2025/06/12 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
340円（2011/03/15） - 291%（3.91倍）
1,328円（6/12）