株価チャート
2017/03/31～2025/06/12
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 | 1,311 | 1,347 | 1,306 | 1,328 | +1.07% | 2,210,800 | 1945億5200万 | -3.14% | 9.08 | 0.67 |
| 05/30 | 1,357 | 1,360 | 1,305 | 1,314 | -3.24% | 4,702,400 | 1925億100万 | -3.95% | 8.98 | 0.67 |
| 04/30 | 1,405 | 1,409 | 1,259 | 1,358 | -2.37% | 6,390,800 | 1989億4700万 | -1.02% | 9.28 | 0.69 |
| 03/31 | 1,367 | 1,435 | 1,364 | 1,391 | +1.68% | 5,982,200 | 2037億8150万 | +1.98% | 9.51 | 0.71 |
| 02/28 | 1,417 | 1,429 | 1,343 | 1,368 | -3.59% | 8,507,200 | 2004億1200万 | +1.03% | 10.69 | 0.69 |
| 01/31 | 1,432 | 1,455 | 1,391 | 1,419 | -0.91% | 4,583,200 | 2078億8350万 | +5.35% | 11.09 | 0.72 |
| 2024 | ||||||||||
| 12/30 | 1,405 | 1,490 | 1,400 | 1,432 | +1.92% | 3,793,000 | 2097億8800万 | +7.03% | 11.19 | 0.73 |
| 11/29 | 1,426 | 1,444 | 1,378 | 1,405 | -1.95% | 3,939,100 | 2058億3250万 | +5.88% | 10.98 | 0.72 |
| 10/31 | 1,575 | 1,600 | 1,408 | 1,433 | -9.25% | 5,043,700 | 2099億3450万 | +8.81% | 11.2 | 0.73 |
| 09/30 | 1,447 | 1,607 | 1,420 | 1,579 | +9.12% | 6,686,600 | 2313億2350万 | +20.81% | 12.34 | 0.81 |
| 08/30 | 1,434 | 1,491 | 1,296 | 1,447 | -0.14% | 7,320,300 | 2119億8550万 | +12.61% | 11.31 | 0.74 |
| 07/31 | 1,430 | 1,453 | 1,376 | 1,449 | -0.75% | 7,333,000 | 2122億7850万 | +14.18% | 11.31 | 0.74 |
| 06/28 | 1,540 | 1,570 | 1,441 | 1,460 | -4.45% | 5,745,900 | 2138億9000万 | +16.61% | 11.4 | 0.75 |
| 05/31 | 1,461 | 1,533 | 1,411 | 1,528 | +4.59% | 4,859,100 | 2238億5200万 | +23.62% | 11.93 | 0.81 |
| 04/30 | 1,485 | 1,573 | 1,376 | 1,461 | -1.08% | 6,202,600 | 2140億3650万 | +19.95% | 11.17 | 0.75 |
| 03/29 | 1,441 | 1,523 | 1,367 | 1,477 | +2.43% | 5,826,700 | 2208億1150万 | +22.88% | 11.53 | 0.78 |
| 02/29 | 1,370 | 1,451 | 1,359 | 1,442 | +4.87% | 8,476,100 | 2155億7900万 | +21.48% | 8.99 | 0.77 |
| 01/31 | 1,319 | 1,383 | 1,297 | 1,375 | +6.34% | 5,884,700 | 2055億6250万 | +17.22% | 8.57 | 0.73 |
| 2023 | ||||||||||
| 12/29 | 1,275 | 1,360 | 1,241 | 1,293 | +1.09% | 7,298,200 | 1933億350万 | +11.37% | 8.06 | 0.69 |
| 11/30 | 1,189 | 1,310 | 1,149 | 1,279 | +8.57% | 8,670,500 | 1912億1050万 | +11.12% | 7.97 | 0.68 |
| 10/31 | 1,213 | 1,288 | 1,146 | 1,178 | -2.97% | 13,204,200 | 1761億1100万 | +2.97% | 7.33 | 0.63 |
| 09/29 | 1,220 | 1,281 | 1,214 | 1,214 | -0.25% | 9,038,400 | 1814億9300万 | +6.49% | 7.56 | 0.65 |
| 08/31 | 1,206 | 1,241 | 1,178 | 1,217 | +1.08% | 8,750,500 | 1819億4150万 | +7.32% | 7.58 | 0.65 |
| 07/31 | 1,216 | 1,228 | 1,175 | 1,204 | -1.31% | 7,822,400 | 1799億9800万 | +6.64% | 7.49 | 0.64 |
| 06/30 | 1,244 | 1,284 | 1,206 | 1,220 | -2.63% | 8,386,700 | 1823億9000万 | +8.64% | 7.59 | 0.65 |
| 05/31 | 1,430 | 1,437 | 1,243 | 1,253 | -12.01% | 11,745,300 | 1873億2350万 | +12.38% | 7.79 | 0.67 |
| 04/28 | 1,165 | 1,477 | 1,119 | 1,424 | +23.29% | 18,756,600 | 2235億6800万 | +28.52% | 9.29 | 0.79 |
| 03/31 | 1,144 | 1,169 | 1,108 | 1,155 | +0.7% | 7,874,200 | 1813億3500万 | +5.19% | 7.53 | 0.64 |
| 02/28 | 1,188 | 1,194 | 1,143 | 1,147 | -3.04% | 9,299,400 | 1800億7900万 | +4.84% | 8.85 | 0.66 |
| 01/31 | 1,207 | 1,207 | 1,158 | 1,183 | -1.58% | 6,559,200 | 1857億3100万 | +8.53% | 9.38 | 0.7 |
| 2022 | ||||||||||
| 12/30 | 1,148 | 1,219 | 1,141 | 1,202 | +4.7% | 9,185,900 | 1887億1400万 | +10.28% | 9.53 | 0.71 |
| 11/30 | 1,160 | 1,230 | 1,146 | 1,148 | -0.95% | 11,877,700 | 1802億3600万 | +5.42% | 9.1 | 0.68 |
| 10/31 | 1,175 | 1,202 | 1,121 | 1,159 | -1.53% | 15,144,100 | 1819億6300万 | +5.84% | 9.32 | 0.69 |
| 09/30 | 1,029 | 1,185 | 1,010 | 1,177 | +13.94% | 11,385,800 | 1847億8900万 | +6.32% | 9.46 | 0.71 |
| 08/31 | 1,041 | 1,060 | 1,016 | 1,033 | -0.77% | 9,232,700 | 1621億8100万 | -7.02% | 8.3 | 0.62 |
| 07/29 | 1,040 | 1,079 | 1,004 | 1,041 | +0.29% | 7,467,700 | 1634億3700万 | -7.3% | 8.38 | 0.62 |
| 06/30 | 1,065 | 1,095 | 1,005 | 1,038 | -2.08% | 9,657,700 | 1629億6600万 | -8.22% | 8.35 | 0.62 |
| 05/31 | 1,068 | 1,109 | 1,036 | 1,060 | -0.75% | 10,245,700 | 1664億2000万 | -6.53% | 8.53 | 0.64 |
| 04/28 | 1,049 | 1,078 | 996 | 1,068 | +1.33% | 10,098,500 | 1741億9501万 | -5.82% | 8.73 | 0.65 |
| 03/31 | 1,115 | 1,130 | 1,049 | 1,054 | -5.47% | 8,016,700 | 1719億1155万 | -6.81% | 8.61 | 0.64 |
| 02/28 | 1,089 | 1,121 | 1,073 | 1,115 | +2.58% | 5,257,300 | 1818億6089万 | -1.24% | 8.79 | 0.69 |
| 01/31 | 1,074 | 1,114 | 1,045 | 1,087 | +2.07% | 5,790,300 | 1772億9398万 | -3.46% | 8.57 | 0.67 |
| 2021 | ||||||||||
| 12/30 | 1,044 | 1,113 | 1,042 | 1,065 | +1.33% | 5,700,800 | 1737億569万 | -5.33% | 8.39 | 0.66 |
| 11/30 | 1,125 | 1,138 | 1,039 | 1,051 | -5.23% | 5,021,300 | 1714億2224万 | -6.58% | 8.28 | 0.65 |
| 10/29 | 1,078 | 1,158 | 1,040 | 1,109 | +2.4% | 9,634,700 | 1808億8227万 | -1.51% | 8.74 | 0.68 |
| 09/30 | 1,062 | 1,149 | 1,061 | 1,083 | +1.98% | 9,573,700 | 1766億4157万 | -3.65% | 8.53 | 0.67 |
| 08/31 | 1,090 | 1,105 | 1,035 | 1,062 | -1.48% | 7,801,500 | 1732億1638万 | -5.35% | 8.37 | 0.65 |
| 07/30 | 1,057 | 1,124 | 1,037 | 1,078 | +1.89% | 9,861,100 | 1758億2605万 | -3.84% | 8.49 | 0.66 |
| 06/30 | 1,017 | 1,096 | 1,002 | 1,058 | +3.73% | 12,130,000 | 1725億6397万 | -5.54% | 8.34 | 0.65 |
| 05/31 | 1,088 | 1,109 | 994 | 1,020 | -6.42% | 10,733,100 | 1663億6602万 | -9.01% | 8.04 | 0.63 |
| 04/30 | 1,150 | 1,185 | 1,089 | 1,090 | -5.87% | 14,568,600 | 1777億8329万 | -3.11% | 8.59 | 0.67 |
| 03/31 | 1,062 | 1,197 | 1,058 | 1,158 | +9.97% | 19,887,800 | 1888億7436万 | +3.21% | 9.13 | 0.71 |
| 02/26 | 1,055 | 1,156 | 1,045 | 1,053 | -0.57% | 17,501,000 | 1717億4845万 | -5.9% | 8.39 | 0.67 |
| 01/29 | 1,191 | 1,192 | 1,053 | 1,059 | -10.18% | 14,800,000 | 1727億2707万 | -5.61% | 8.44 | 0.67 |
| 2020 | ||||||||||
| 12/30 | 1,186 | 1,205 | 1,110 | 1,179 | -0.59% | 12,948,200 | 1908億201万 | +4.8% | 9.65 | 0.77 |
| 11/30 | 1,284 | 1,324 | 1,158 | 1,186 | -8.35% | 14,729,800 | 1919億170万 | +5.61% | 9.71 | 0.77 |
| 10/30 | 1,435 | 1,542 | 1,256 | 1,294 | -10.64% | 21,112,100 | 2093億306万 | +15.64% | 10.56 | 0.84 |
| 09/30 | 1,282 | 1,580 | 1,191 | 1,448 | +11.56% | 21,669,000 | 2324億5711万 | +30.57% | 11.73 | 0.93 |
| 08/31 | 1,347 | 1,384 | 1,283 | 1,298 | -2.33% | 10,715,000 | 1981億6730万 | +18.86% | 10 | 0.79 |
| 07/31 | 1,252 | 1,368 | 1,233 | 1,329 | +7.52% | 15,367,100 | 1986億7787万 | +23.06% | 9.96 | 0.79 |
| 06/30 | 1,108 | 1,271 | 1,078 | 1,236 | +10.36% | 14,065,700 | 1810億5796万 | +15.73% | 9.07 | 0.72 |
| 05/29 | 1,060 | 1,134 | 1,049 | 1,120 | +6.06% | 9,712,200 | 1640億4692万 | +5.46% | 8.22 | 0.65 |
| 04/30 | 984 | 1,067 | 979 | 1,056 | +5.92% | 15,754,500 | 1546億7281万 | -0.47% | 7.75 | 0.62 |
| 03/31 | 980 | 1,013 | 882 | 997 | +1.42% | 24,653,400 | 1460億3105万 | -6.12% | 7.32 | 0.58 |
| 02/28 | 1,035 | 1,071 | 972 | 983 | -5.93% | 10,734,800 | 1405億334万 | -7.61% | 9.5 | 0.65 |
| 01/31 | 1,053 | 1,072 | 1,025 | 1,045 | -1.69% | 9,322,400 | 1490億3850万 | -2.15% | 10.04 | 0.69 |
| 2019 | ||||||||||
| 12/30 | 1,062 | 1,086 | 1,018 | 1,063 | +0.19% | 6,418,200 | 1516億17万 | -0.56% | 10.22 | 0.7 |
| 11/29 | 1,066 | 1,096 | 1,058 | 1,061 | -1.12% | 7,048,500 | 1513億1494万 | -0.75% | 10.2 | 0.7 |
| 10/31 | 1,053 | 1,082 | 1,025 | 1,073 | +1.23% | 8,424,600 | 1530億2632万 | +0.37% | 10.31 | 0.71 |
| 09/30 | 1,051 | 1,082 | 1,024 | 1,060 | +0.57% | 7,844,200 | 1511億7232万 | -0.56% | 10.19 | 0.7 |
| 08/30 | 1,040 | 1,067 | 1,011 | 1,054 | +2.13% | 7,570,700 | 1503億1663万 | -0.94% | 10.13 | 0.7 |
| 07/31 | 1,080 | 1,112 | 1,032 | 1,032 | -2.46% | 8,921,900 | 1471億5452万 | -2.64% | 10.01 | 0.69 |
| 06/28 | 1,077 | 1,105 | 1,036 | 1,058 | -2.31% | 8,111,200 | 1508億4657万 | 0% | 10.26 | 0.71 |
| 05/31 | 1,104 | 1,110 | 1,064 | 1,083 | -1.63% | 5,727,500 | 1544億1100万 | +2.75% | 10.5 | 0.72 |
| 04/26 | 1,039 | 1,117 | 1,032 | 1,101 | +6.69% | 8,664,300 | 1569億7625万 | +4.86% | 10.67 | 0.73 |
| 03/29 | 1,091 | 1,100 | 1,022 | 1,032 | -4.8% | 9,614,100 | 1471億3743万 | -1.43% | 10 | 0.69 |
| 02/28 | 1,105 | 1,135 | 1,084 | 1,084 | -2.25% | 9,316,500 | 1544億9972万 | +3.63% | 11.82 | 0.77 |
| 01/31 | 1,135 | 1,165 | 1,094 | 1,109 | -3.31% | 12,758,200 | 1580億550万 | +6.33% | 12.16 | 0.79 |
| 2018 | ||||||||||
| 12/28 | 1,131 | 1,157 | 1,037 | 1,147 | +1.87% | 11,451,300 | 1634億1958万 | +10.29% | 12.57 | 0.82 |
| 11/30 | 1,089 | 1,144 | 1,077 | 1,126 | +2.74% | 9,844,800 | 1604億2759万 | +8.79% | 12.34 | 0.8 |
| 10/31 | 1,040 | 1,098 | 1,032 | 1,096 | +6.1% | 14,444,500 | 1561億5332万 | +6.72% | 12.01 | 0.78 |
| 09/28 | 1,015 | 1,040 | 1,005 | 1,033 | +1.77% | 5,689,900 | 1471億7735万 | +1.47% | 11.32 | 0.74 |
| 08/31 | 1,001 | 1,028 | 988 | 1,015 | +1.4% | 6,674,700 | 1446億1279万 | +0.69% | 11.12 | 0.72 |
| 07/31 | 1,019 | 1,031 | 980 | 1,001 | -3.56% | 11,707,600 | 1426億1813万 | -0.2% | 10.97 | 0.71 |
| 06/29 | 1,081 | 1,115 | 1,034 | 1,038 | -5.03% | 9,543,000 | 1478億8865万 | +4.01% | 11.7 | 0.76 |
| 05/31 | 1,090 | 1,107 | 1,062 | 1,093 | +0.28% | 8,270,700 | 1557億2476万 | +10.52% | 12.32 | 0.8 |
| 04/27 | 1,074 | 1,119 | 1,019 | 1,090 | +0.93% | 13,690,200 | 1552億9508万 | +11.45% | 12.28 | 0.8 |
| 03/30 | 1,056 | 1,088 | 1,027 | 1,080 | +2.37% | 9,414,900 | 1538億7035万 | +11.69% | 12.17 | 0.79 |
| 02/28 | 1,084 | 1,098 | 1,043 | 1,055 | -2.31% | 10,892,600 | 1503億745万 | +10.24% | 12.87 | 0.79 |
| 01/31 | 1,062 | 1,096 | 1,040 | 1,080 | +2.86% | 10,961,500 | 1538億6924万 | +13.8% | 13.18 | 0.81 |
| 2017 | ||||||||||
| 12/29 | 1,087 | 1,117 | 1,027 | 1,050 | -3.23% | 11,703,200 | 1495億9509万 | +11.58% | 12.81 | 0.79 |
| 11/30 | 1,049 | 1,089 | 1,016 | 1,085 | +4.33% | 7,956,100 | 1545億8159万 | +16.29% | 13.47 | 0.83 |
| 10/31 | 1,006 | 1,050 | 988 | 1,040 | +2.36% | 11,911,900 | 1481億7037万 | +12.8% | 12.91 | 0.8 |
| 09/29 | 990 | 1,035 | 965 | 1,016 | +2.63% | 8,390,600 | 1447億5106万 | +11.04% | 12.61 | 0.78 |
| 08/31 | 958 | 994 | 946 | 990 | +3.02% | 10,828,700 | 1410億4680万 | +8.43% | 12.29 | 0.76 |
| 07/31 | 965 | 998 | 950 | 961 | -2.44% | 14,499,100 | 1369億1512万 | +4.68% | 11.93 | 0.74 |
| 06/30 | 978 | 992 | 930 | 985 | +1.55% | 14,869,800 | 1403億3444万 | +6.14% | 12.23 | 0.75 |
| 05/31 | 971 | 1,026 | 965 | 970 | -0.1% | 10,348,400 | 1381億9737万 | +3.85% | 12.16 | 0.75 |
| 04/28 | 1,030 | 1,038 | 958 | 971 | -5.45% | 13,938,800 | 1383億3984万 | +3.85% | 12.18 | 0.75 |
| 03/31 | 1,009 | 1,051 | 995 | 1,027 | +2.8% | 10,607,300 | 1463億1506万 | +10.19% | 12.88 | 0.79 |
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 | -3.14% 1,371 | |||
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）