株価チャート
株価
6/12
- 前日 (6/11)
- 148,900
- 始値
- 149,000
- 高値
- 150,000
- 安値
- 148,800
- 終値 +0.74%
- 150,000
- 出来高 +97.39%
- 7,345
乖離率
- 株価（5日）
移動平均値 - +1.31%
148,060 - 株価（25日）
移動平均値 - +1.69%
147,504 - 出来高（5日）
移動平均値 - +77.03%
4,149
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 | 149,000 | 150,000 | 148,800 | 150,000 | +0.74% | 7,345 | - | +1.69% | - | - |
| 06/11 | 147,400 | 149,300 | 146,900 | 148,900 | +1.15% | 3,721 | - | +0.99% | - | - |
| 06/10 | 146,600 | 147,700 | 146,500 | 147,200 | +0.48% | 2,738 | - | -0.16% | - | - |
| 06/09 | 147,700 | 148,100 | 146,500 | 146,500 | -0.81% | 2,782 | - | -0.73% | - | - |
| 06/06 | 146,600 | 147,700 | 146,400 | 147,700 | +0.68% | 4,160 | - | 0% | - | - |
| 06/05 | 147,800 | 148,000 | 145,500 | 146,700 | -1.48% | 8,134 | - | -0.67% | - | - |
| 06/04 | 149,300 | 149,900 | 148,800 | 148,900 | -0.33% | 3,631 | - | +0.82% | - | - |
| 06/03 | 148,700 | 149,400 | 147,900 | 149,400 | +0.13% | 2,650 | - | +1.22% | - | - |
| 06/02 | 148,700 | 149,200 | 147,700 | 149,200 | +0.74% | 5,338 | - | +1.16% | - | - |
| 05/30 | 148,000 | 148,500 | 147,200 | 148,100 | +0.07% | 7,568 | - | +0.43% | - | - |
| 05/29 | 148,200 | 148,600 | 147,200 | 148,000 | -0.13% | 6,767 | - | +0.33% | - | - |
| 05/28 | 147,200 | 148,600 | 147,100 | 148,200 | +0.88% | 3,548 | - | +0.42% | - | - |
| 05/27 | 146,300 | 147,700 | 146,200 | 146,900 | +0.41% | 2,971 | - | -0.45% | - | - |
| 05/26 | 146,500 | 147,100 | 146,000 | 146,300 | +0.62% | 3,596 | - | -0.87% | - | - |
| 05/23 | 144,100 | 146,000 | 144,100 | 145,400 | +0.55% | 4,601 | - | -1.5% | - | - |
| 05/22 | 144,700 | 144,900 | 144,000 | 144,600 | +0.07% | 3,355 | - | -2.11% | - | - |
| 05/21 | 146,000 | 146,200 | 144,100 | 144,500 | -0.34% | 4,775 | - | -2.27% | - | - |
| 05/20 | 147,000 | 147,300 | 144,500 | 145,000 | -1.36% | 6,435 | - | -2.02% | - | - |
| 05/19 | 146,400 | 147,700 | 145,600 | 147,000 | +0.41% | 8,526 | - | -0.66% | - | - |
| 05/16 | 147,800 | 148,100 | 146,400 | 146,400 | -0.41% | 8,423 | - | -1.01% | - | - |
| 05/15 | 147,400 | 147,800 | 146,200 | 147,000 | -0.14% | 5,649 | - | -0.54% | - | - |
| 05/14 | 147,600 | 148,100 | 146,000 | 147,200 | -0.27% | 4,016 | - | -0.24% | - | - |
| 05/13 | 150,200 | 150,600 | 147,500 | 147,600 | -2.19% | 6,880 | - | +0.12% | - | - |
| 05/12 | 151,300 | 151,500 | 150,200 | 150,900 | +0.6% | 4,161 | - | +2.51% | - | - |
| 05/09 | 149,000 | 150,000 | 148,300 | 150,000 | +1.15% | 9,762 | - | +2.17% | - | - |
| 05/08 | 150,300 | 150,600 | 148,300 | 148,300 | -0.47% | 4,731 | - | +1.21% | - | - |
| 05/07 | 151,500 | 151,500 | 148,800 | 149,000 | -1.06% | 8,231 | - | +1.83% | - | - |
| 05/02 | 149,600 | 150,900 | 149,200 | 150,600 | +0.67% | 6,266 | - | +3% | - | - |
| 05/01 | 147,800 | 150,100 | 146,700 | 149,600 | +1.56% | 4,772 | - | +2.41% | - | - |
| 04/30 | 144,900 | 147,400 | 144,900 | 147,300 | +0.27% | 7,295 | - | +0.91% | - | - |
| 04/28 | 146,400 | 147,200 | 146,200 | 146,900 | +0.27% | 4,527 | - | +0.67% | - | - |
| 04/25 | 147,300 | 147,800 | 145,900 | 146,500 | -0.07% | 5,736 | - | +0.43% | - | - |
| 04/24 | 148,800 | 149,400 | 146,600 | 146,600 | -1.41% | 4,794 | - | +0.55% | - | - |
| 04/23 | 149,400 | 151,000 | 148,400 | 148,700 | -0.47% | 5,752 | - | +1.99% | - | - |
| 04/22 | 149,200 | 150,200 | 148,900 | 149,400 | -0.13% | 4,139 | - | +2.54% | - | - |
| 04/21 | 147,500 | 149,900 | 147,500 | 149,600 | +1.29% | 3,466 | - | +2.8% | - | - |
| 04/18 | 147,400 | 148,700 | 147,300 | 147,700 | +0.2% | 3,545 | - | +1.62% | - | - |
| 04/17 | 147,100 | 148,700 | 146,600 | 147,400 | +0.07% | 6,262 | - | +1.52% | - | - |
| 04/16 | 147,800 | 148,300 | 146,400 | 147,300 | -0.34% | 6,170 | - | +1.52% | - | - |
| 04/15 | 147,900 | 149,000 | 147,400 | 147,800 | -0.2% | 6,582 | - | +1.9% | - | - |
| 04/14 | 147,800 | 149,900 | 147,600 | 148,100 | +0.27% | 8,424 | - | +2.26% | - | - |
| 04/11 | 144,500 | 147,900 | 144,000 | 147,700 | +1.86% | 10,513 | - | +2.16% | - | - |
| 04/10 | 143,300 | 146,700 | 142,300 | 145,000 | +0.21% | 11,305 | - | +0.43% | - | - |
| 04/09 | 143,900 | 145,000 | 142,400 | 144,700 | +0.35% | 10,329 | - | +0.32% | - | - |
| 04/08 | 141,800 | 145,600 | 141,800 | 144,200 | +2.34% | 11,211 | - | +0.06% | - | - |
| 04/07 | 140,600 | 144,000 | 138,600 | 140,900 | -1.88% | 11,912 | - | -2.2% | - | - |
| 04/04 | 143,000 | 144,800 | 142,600 | 143,600 | +0.77% | 11,596 | - | -0.4% | - | - |
| 04/03 | 140,800 | 142,500 | 139,700 | 142,500 | +1.14% | 8,600 | - | -1.2% | - | - |
| 04/02 | 142,800 | 143,300 | 140,400 | 140,900 | -1.47% | 7,289 | - | -2.37% | - | - |
| 04/01 | 143,500 | 144,100 | 142,600 | 143,000 | -0.07% | 6,841 | - | -1.02% | - | - |
| 03/31 | 146,300 | 146,800 | 143,100 | 143,100 | -2.25% | 8,565 | - | -0.97% | - | - |
| 03/28 | 146,100 | 146,800 | 145,800 | 146,400 | -0.41% | 6,330 | - | +1.37% | - | - |
| 03/27 | 146,400 | 147,100 | 145,800 | 147,000 | -0.07% | 5,303 | - | +1.91% | - | - |
| 03/26 | 145,300 | 147,100 | 144,900 | 147,100 | +0.75% | 6,391 | - | +2.15% | - | - |
| 03/25 | 146,300 | 148,500 | 146,000 | 146,000 | +0.27% | 7,710 | - | +1.58% | - | - |
| 03/24 | 145,700 | 146,300 | 145,000 | 145,600 | +0.62% | 4,472 | - | +1.5% | - | - |
| 03/21 | 145,800 | 146,700 | 143,800 | 144,700 | -1.23% | 9,855 | - | +1.04% | - | - |
| 03/19 | 146,300 | 147,200 | 145,900 | 146,500 | +0.14% | 4,757 | - | +2.46% | - | - |
| 03/18 | 146,100 | 147,900 | 145,400 | 146,300 | +0.9% | 5,077 | - | +2.58% | - | - |
| 03/17 | 145,100 | 146,000 | 144,600 | 145,000 | -0.07% | 4,201 | - | +1.91% | - | - |
| 03/14 | 144,000 | 145,900 | 144,000 | 145,100 | +0.76% | 8,457 | - | +2.14% | - | - |
| 03/13 | 145,000 | 145,900 | 143,100 | 144,000 | -0.69% | 4,529 | - | +1.53% | - | - |
| 03/12 | 145,400 | 146,100 | 144,600 | 145,000 | -0.55% | 6,363 | - | +2.36% | - | - |
| 03/11 | 142,700 | 146,900 | 142,700 | 145,800 | +2.24% | 9,097 | - | +3.07% | - | - |
| 03/10 | 141,900 | 144,600 | 141,800 | 142,600 | +0.49% | 5,500 | - | +0.89% | - | - |
| 03/07 | 142,400 | 142,800 | 141,900 | 141,900 | -0.35% | 4,813 | - | +0.33% | - | - |
| 03/06 | 141,600 | 142,800 | 141,100 | 142,400 | +0.56% | 3,477 | - | +0.54% | - | - |
| 03/05 | 142,000 | 142,700 | 140,700 | 141,600 | +0.07% | 4,277 | - | -0.1% | - | - |
| 03/04 | 143,800 | 144,300 | 141,500 | 141,500 | -1.32% | 5,060 | - | -0.25% | - | - |
| 03/03 | 143,800 | 144,500 | 142,700 | 143,400 | +0.07% | 5,132 | - | +1.04% | - | - |
| 02/28 | 144,100 | 145,400 | 143,000 | 143,300 | -1.24% | 9,496 | - | +0.99% | - | - |
| 02/27 | 144,100 | 145,200 | 143,500 | 145,100 | +0.21% | 7,193 | - | +2.26% | - | - |
| 02/26 | 146,100 | 146,100 | 142,900 | 144,800 | +0.07% | 7,874 | - | +2.09% | - | - |
| 02/25 | 144,600 | 145,100 | 143,600 | 144,700 | +0.84% | 7,408 | - | +2.03% | - | - |
| 02/21 | 141,800 | 143,500 | 141,600 | 143,500 | +1.56% | 6,477 | - | +1.2% | - | - |
| 02/20 | 141,800 | 141,800 | 140,800 | 141,300 | -0.42% | 4,211 | - | -0.38% | - | - |
| 02/19 | 142,000 | 143,000 | 141,500 | 141,900 | +0.57% | 7,335 | - | -0.04% | - | - |
| 02/18 | 140,300 | 142,000 | 140,300 | 141,100 | +0.79% | 5,686 | - | -0.67% | - | - |
| 02/17 | 138,900 | 140,200 | 138,800 | 140,000 | +0.57% | 4,996 | - | -1.56% | - | - |
| 02/14 | 139,700 | 140,100 | 138,800 | 139,200 | -0.36% | 4,152 | - | -2.3% | - | - |
| 02/13 | 138,900 | 140,200 | 138,500 | 139,700 | +0.65% | 3,793 | - | -2.14% | - | - |
| 02/12 | 137,400 | 139,200 | 137,300 | 138,800 | +0.87% | 4,974 | - | -2.97% | - | - |
| 02/10 | 137,900 | 138,800 | 136,700 | 137,600 | -0.22% | 5,689 | - | -4.04% | - | - |
| 02/07 | 138,400 | 138,500 | 137,600 | 137,900 | -0.93% | 6,490 | - | -4.06% | - | - |
| 02/06 | 140,000 | 141,300 | 138,900 | 139,200 | -0.07% | 6,241 | - | -3.42% | - | - |
| 02/05 | 139,300 | 139,700 | 138,500 | 139,300 | -0.29% | 4,913 | - | -3.57% | - | - |
| 02/04 | 140,800 | 141,000 | 139,100 | 139,700 | -0.29% | 5,358 | - | -3.46% | - | - |
| 02/03 | 142,200 | 143,300 | 140,100 | 140,100 | -1.96% | 6,464 | - | -3.36% | - | - |
| 02/01 | 株式分割 1→2 | |||||||||
| 01/31 | 145,100 | 145,100 | 142,900 | 142,900 | -1.52% | 6,865 | - | -1.56% | - | - |
| 01/30 | 145,100 | 145,800 | 143,800 | 145,100 | -1.12% | 5,809 | - | -0.05% | - | - |
| 01/29 | 145,650 | 146,750 | 144,950 | 146,750 | +1.24% | 19,544 | - | +1.17% | - | - |
| 01/28 | 144,150 | 146,600 | 144,150 | 144,950 | +0.31% | 7,736 | - | +0.03% | - | - |
| 01/27 | 143,600 | 145,350 | 143,600 | 144,500 | +0.91% | 5,686 | - | -0.24% | - | - |
| 01/24 | 142,750 | 145,050 | 142,650 | 143,200 | +0.32% | 6,304 | - | -1.12% | - | - |
| 01/23 | 143,150 | 143,500 | 141,850 | 142,750 | -0.28% | 5,966 | - | -1.45% | - | - |
| 01/22 | 144,000 | 144,550 | 143,150 | 143,150 | -0.45% | 4,502 | - | -1.19% | - | - |
| 01/21 | 144,050 | 145,150 | 143,600 | 143,800 | -0.52% | 3,330 | - | -0.76% | - | - |
| 01/20 | 144,000 | 144,700 | 143,700 | 144,550 | +0.42% | 3,914 | - | -0.23% | - | - |
| 01/17 | 144,250 | 144,750 | 143,650 | 143,950 | -0.48% | 4,506 | - | -0.63% | - | - |
| 01/16 | 144,150 | 145,000 | 144,150 | 144,650 | +0.45% | 3,596 | - | -0.14% | - | - |
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 | |
| 2011年 1月期 | 93,750 187,500 1/4 | 55,000 110,000 3/2 | 106,172 53,086 6/29 | - | - | +14.27% 12/15 | -15.46% 3/15 |
| 2012年 1月期 | 81,750 163,500 8/29 | 66,900 133,800 11/25 | 53,396 26,698 2/2 | - | - | +7.54% 2/29 | -9.29% 10/5 |
| 2013年 1月期 | 130,000 260,000 3/27 | 74,900 149,800 8/3 | 68,060 34,030 2/4 | 2860億 | - | +20.73% 3/15 | -11.04% 5/24 |
| 2014年 1月期 | 131,800 263,600 6/20 | 96,300 192,600 8/9 | 20,232 10,116 2/4 | 3426億8000万 | 2118億6000万 | +11.42% 9/30 | -6.76% 2/4 |
| 2015年 1月期 | 163,000 326,000 12/30 | 121,550 243,100 8/8 | 15,320 7,660 11/4 | 4238億 | 3160億3000万 | +11.59% 12/3 | -9.44% 8/26 |
| 2016年 1月期 | 150,750 301,500 4/26 | 112,650 225,300 9/10 | 21,010 10,505 1/15 | 3919億5000万 | 2928億9000万 | +7.85% 2/3 | -10.74% 9/4 |
| 2017年 1月期 | 154,750 309,500 12/30 | 130,800 261,600 7/18 261,600 7/14 | 42,790 21,395 9/26 | 4178億2500万 | 3531億6000万 | +6.3% 12/30 | -6.49% 7/14 |
| 2018年 1月期 | 146,400 292,800 7/26 | 130,900 261,800 11/15 261,800 11/14 | 18,010 9,005 6/15 | 3952億8000万 | 3534億3000万 | +4.95% 11/21 | -4.11% 2/13 |
| 2019年 1月期 | 176,000 352,000 7/18 | 139,650 279,300 9/4 | 32,164 16,082 7/30 | 4752億 | 3770億5500万 | +6.96% 7/11 | -3.99% 12/25 |
| 2020年 1月期 | 185,500 371,000 10/9 | 104,500 209,000 3/19 | 35,186 17,593 3/23 | 5130億9300万 | 2894億6500万 | +10.11% 4/16 | -33.68% 3/19 |
| 2021年 1月期 | 196,250 392,500 7/8 | 143,850 287,700 12/8 | 39,116 19,558 9/18 | 5436億1250万 | 3984億6450万 | +7.05% 3/18 | -7.06% 9/18 |
| 2022年 1月期 | 192,250 384,500 1/4 | 153,250 306,500 1/21 | 25,460 12,730 1/20 | 5325億3250万 | - | +6.65% 3/24 | -12.85% 1/20 |
| 2023年 1月期 | 186,500 373,000 8/31 | 152,000 304,000 3/17 | 44,334 22,167 7/28 | - | - | +7.29% 4/28 | -6.28% 12/20 |
| 2024年 1月期 | 180,750 361,500 8/30 361,500 8/29 | 147,300 294,600 3/12 | 29,076 14,538 9/27 | - | - | +9.94% 3/25 | -5.75% 2/16 |
| 2025年 1月期 | 171,750 343,500 9/27 | 141,850 283,700 1/23 | 19,544 9,772 1/29 | - | - | +2.26% 2/27 | -5.23% 10/24 |
| 最新 | 150,000 2025/6/12 | 7,345 | 4155億 | +1.69% 147,504 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- -10%（0.9倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/06/12 vs 2024/12/30
- 3%（1.03倍）
- 過去安値
55,000円（2010/03/02） - 173%（2.73倍）
150,000円（6/12）