株価チャート
株価
6/11
- 前日 (6/10)
- 76,800
- 始値
- 77,000
- 高値
- 77,700
- 安値
- 77,000
- 終値 +0.91%
- 77,500
- 出来高 +5.57%
- 6,296
乖離率
- 株価（5日）
移動平均値 - +0.49%
77,120 - 株価（25日）
移動平均値 - +0.44%
77,160 - 出来高（5日）
移動平均値 - -0.4%
6,321
2025/01/15～2025/06/11
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 | 77,000 | 77,700 | 77,000 | 77,500 | +0.91% | 6,296 | - | +0.44% | - | - |
| 06/10 | 76,700 | 77,200 | 76,700 | 76,800 | 0% | 5,964 | - | -0.52% | - | - |
| 06/09 | 77,200 | 77,400 | 76,700 | 76,800 | -0.39% | 7,435 | - | -0.61% | - | - |
| 06/06 | 77,300 | 77,300 | 76,900 | 77,100 | -0.39% | 4,213 | - | -0.27% | - | - |
| 06/05 | 76,700 | 77,400 | 76,600 | 77,400 | +0.91% | 7,699 | - | +0.12% | - | - |
| 06/04 | 77,000 | 77,200 | 76,700 | 76,700 | -0.78% | 4,735 | - | -0.75% | - | - |
| 06/03 | 77,100 | 77,300 | 76,700 | 77,300 | -0.26% | 9,514 | - | -0.08% | - | - |
| 06/02 | 77,500 | 77,500 | 77,000 | 77,500 | +0.52% | 7,383 | - | +0.08% | - | - |
| 05/30 | 77,300 | 77,400 | 76,900 | 77,100 | 0% | 13,552 | - | -0.56% | - | - |
| 05/29 | 77,700 | 77,800 | 76,900 | 77,100 | -0.77% | 7,616 | - | -0.72% | - | - |
| 05/28 | 77,100 | 77,700 | 77,000 | 77,700 | +1.17% | 7,801 | - | -0.07% | - | - |
| 05/27 | 77,200 | 77,200 | 76,700 | 76,800 | -0.39% | 6,620 | - | -1.33% | - | - |
| 05/26 | 77,000 | 77,200 | 76,800 | 77,100 | +0.52% | 4,729 | - | -1.08% | - | - |
| 05/23 | 76,200 | 76,800 | 76,100 | 76,700 | +0.26% | 6,914 | - | -1.72% | - | - |
| 05/22 | 76,400 | 76,600 | 75,900 | 76,500 | +0.13% | 11,311 | - | -2.09% | - | - |
| 05/21 | 76,800 | 76,800 | 76,100 | 76,400 | -0.13% | 6,509 | - | -2.37% | - | - |
| 05/20 | 77,000 | 77,100 | 76,100 | 76,500 | -0.26% | 11,351 | - | -2.38% | - | - |
| 05/19 | 76,600 | 76,900 | 76,100 | 76,700 | -0.9% | 10,771 | - | -2.24% | - | - |
| 05/16 | 77,600 | 77,600 | 76,900 | 77,400 | 0% | 7,761 | - | -1.39% | - | - |
| 05/15 | 77,100 | 77,700 | 76,900 | 77,400 | +0.13% | 8,712 | - | -1.41% | - | - |
| 05/14 | 77,300 | 77,400 | 76,600 | 77,300 | 0% | 8,087 | - | -1.47% | - | - |
| 05/13 | 78,000 | 78,200 | 76,500 | 77,300 | -1.15% | 13,291 | - | -1.53% | - | - |
| 05/12 | 77,500 | 78,200 | 77,500 | 78,200 | +0.39% | 6,047 | - | -0.45% | - | - |
| 05/09 | 77,700 | 78,000 | 77,400 | 77,900 | +0.13% | 10,852 | - | -0.86% | - | - |
| 05/08 | 78,900 | 78,900 | 77,600 | 77,800 | -0.89% | 6,599 | - | -1.08% | - | - |
| 05/07 | 78,900 | 79,200 | 78,000 | 78,500 | 0% | 13,344 | - | -0.28% | - | - |
| 05/02 | 78,000 | 78,600 | 77,900 | 78,500 | +0.9% | 10,203 | - | -0.41% | - | - |
| 05/01 | 76,900 | 77,900 | 76,900 | 77,800 | +1.04% | 8,524 | - | -1.42% | - | - |
| 04/30 | 76,300 | 77,000 | 76,000 | 77,000 | +0.26% | 12,822 | - | -2.57% | - | - |
| 04/28 | 76,800 | 77,300 | 76,400 | 76,800 | -2.54% | 20,737 | - | -2.94% | - | - |
| 04/25 | 78,600 | 79,500 | 78,600 | 78,800 | -0.38% | 32,472 | - | -0.6% | - | - |
| 04/24 | 80,100 | 80,100 | 79,100 | 79,100 | -1.13% | 9,265 | - | -0.29% | - | - |
| 04/23 | 80,300 | 80,600 | 79,900 | 80,000 | -0.12% | 6,912 | - | +0.88% | - | - |
| 04/22 | 79,600 | 80,300 | 79,300 | 80,100 | +0.63% | 5,391 | - | +1.05% | - | - |
| 04/21 | 79,600 | 80,000 | 79,300 | 79,600 | 0% | 4,885 | - | +0.56% | - | - |
| 04/18 | 79,700 | 79,900 | 79,400 | 79,600 | 0% | 6,085 | - | +0.7% | - | - |
| 04/17 | 79,600 | 80,200 | 79,500 | 79,600 | 0% | 7,350 | - | +0.87% | - | - |
| 04/16 | 79,300 | 79,800 | 79,100 | 79,600 | +0.76% | 6,701 | - | +1.06% | - | - |
| 04/15 | 79,600 | 79,800 | 78,700 | 79,000 | -0.63% | 9,491 | - | +0.5% | - | - |
| 04/14 | 79,200 | 80,400 | 79,100 | 79,500 | +0.38% | 8,965 | - | +1.29% | - | - |
| 04/11 | 77,600 | 79,400 | 77,500 | 79,200 | +0.51% | 12,607 | - | +1.05% | - | - |
| 04/10 | 78,900 | 79,600 | 77,800 | 78,800 | +1.68% | 14,798 | - | +0.63% | - | - |
| 04/09 | 76,700 | 77,800 | 76,500 | 77,500 | -0.26% | 12,929 | - | -0.96% | - | - |
| 04/08 | 77,600 | 79,100 | 76,800 | 77,700 | +2.1% | 14,942 | - | -0.71% | - | - |
| 04/07 | 77,400 | 78,200 | 75,800 | 76,100 | -3.18% | 15,593 | - | -2.8% | - | - |
| 04/04 | 78,300 | 79,000 | 77,900 | 78,600 | +0.13% | 12,494 | - | +0.3% | - | - |
| 04/03 | 78,000 | 78,500 | 77,400 | 78,500 | -0.38% | 9,948 | - | +0.17% | - | - |
| 04/02 | 79,600 | 79,600 | 78,500 | 78,800 | -1.13% | 8,350 | - | +0.55% | - | - |
| 04/01 | 80,500 | 81,100 | 79,400 | 79,700 | 0% | 7,011 | - | +1.75% | - | - |
| 03/31 | 80,700 | 80,700 | 79,700 | 79,700 | -1.48% | 10,767 | - | +1.86% | - | - |
| 03/28 | 80,800 | 81,100 | 80,200 | 80,900 | -0.12% | 8,091 | - | +3.52% | - | - |
| 03/27 | 80,400 | 81,100 | 80,400 | 81,000 | +0.5% | 5,218 | - | +3.83% | - | - |
| 03/26 | 79,600 | 80,600 | 79,300 | 80,600 | +1.51% | 9,308 | - | +3.55% | - | - |
| 03/25 | 80,600 | 80,700 | 79,400 | 79,400 | -1.24% | 9,633 | - | +2.18% | - | - |
| 03/24 | 80,400 | 80,900 | 80,200 | 80,400 | +0.25% | 6,861 | - | +3.58% | - | - |
| 03/21 | 78,800 | 80,500 | 78,800 | 80,200 | +2.17% | 19,709 | - | +3.48% | - | - |
| 03/19 | 79,000 | 79,600 | 78,500 | 78,500 | -0.63% | 8,155 | - | +1.46% | - | - |
| 03/18 | 77,800 | 79,400 | 77,600 | 79,000 | +2.07% | 9,297 | - | +2.19% | - | - |
| 03/17 | 77,300 | 77,600 | 76,900 | 77,400 | +0.65% | 6,145 | - | +0.18% | - | - |
| 03/14 | 76,100 | 76,900 | 76,100 | 76,900 | +0.92% | 13,735 | - | -0.53% | - | - |
| 03/13 | 75,900 | 76,700 | 75,700 | 76,200 | +0.4% | 7,285 | - | -1.51% | - | - |
| 03/12 | 75,600 | 76,200 | 75,500 | 75,900 | +0.26% | 5,011 | - | -2.02% | - | - |
| 03/11 | 75,900 | 76,200 | 75,100 | 75,700 | -0.39% | 8,489 | - | -2.45% | - | - |
| 03/10 | 76,900 | 77,100 | 76,000 | 76,000 | -1.04% | 7,207 | - | -2.25% | - | - |
| 03/07 | 77,000 | 77,300 | 76,600 | 76,800 | -0.65% | 7,047 | - | -1.4% | - | - |
| 03/06 | 77,300 | 77,700 | 77,300 | 77,300 | -0.13% | 5,151 | - | -0.91% | - | - |
| 03/05 | 78,000 | 78,100 | 77,300 | 77,400 | -0.39% | 4,986 | - | -0.93% | - | - |
| 03/04 | 78,700 | 78,900 | 77,500 | 77,700 | -1.15% | 6,801 | - | -0.62% | - | - |
| 03/03 | 78,200 | 79,200 | 78,200 | 78,600 | +0.9% | 6,339 | - | +0.51% | - | - |
| 02/28 | 78,500 | 79,300 | 77,900 | 77,900 | -1.02% | 16,317 | - | -0.31% | - | - |
| 02/27 | 78,300 | 78,900 | 77,700 | 78,700 | +0.13% | 9,555 | - | +0.74% | - | - |
| 02/26 | 78,500 | 78,600 | 77,600 | 78,600 | +1.16% | 10,950 | - | +0.71% | - | - |
| 02/25 | 78,200 | 78,200 | 77,500 | 77,700 | +0.13% | 6,369 | - | -0.34% | - | - |
| 02/21 | 77,300 | 77,900 | 77,100 | 77,600 | +0.39% | 6,448 | - | -0.45% | - | - |
| 02/20 | 77,800 | 77,800 | 76,900 | 77,300 | -0.26% | 6,256 | - | -0.78% | - | - |
| 02/19 | 76,900 | 77,700 | 76,800 | 77,500 | +1.04% | 9,528 | - | -0.5% | - | - |
| 02/18 | 77,200 | 77,300 | 76,600 | 76,700 | -0.65% | 6,967 | - | -1.45% | - | - |
| 02/17 | 77,200 | 77,400 | 76,900 | 77,200 | -0.26% | 8,107 | - | -0.79% | - | - |
| 02/14 | 77,300 | 77,600 | 77,000 | 77,400 | 0% | 6,058 | - | -0.48% | - | - |
| 02/13 | 77,100 | 77,400 | 76,700 | 77,400 | +0.65% | 7,082 | - | -0.46% | - | - |
| 02/12 | 76,800 | 77,100 | 76,200 | 76,900 | 0% | 5,866 | - | -1.13% | - | - |
| 02/10 | 77,900 | 77,900 | 76,700 | 76,900 | -1.28% | 9,572 | - | -1.21% | - | - |
| 02/07 | 78,500 | 78,500 | 77,700 | 77,900 | -0.76% | 8,794 | - | +0.05% | - | - |
| 02/06 | 78,200 | 78,500 | 77,900 | 78,500 | +0.13% | 7,736 | - | +0.84% | - | - |
| 02/05 | 78,700 | 78,800 | 78,100 | 78,400 | -0.25% | 7,002 | - | +0.78% | - | - |
| 02/04 | 79,000 | 79,400 | 78,200 | 78,600 | -0.88% | 6,145 | - | +1.15% | - | - |
| 02/03 | 79,500 | 79,700 | 78,900 | 79,300 | -0.13% | 8,487 | - | +2.2% | - | - |
| 01/31 | 79,700 | 79,700 | 78,900 | 79,400 | -0.13% | 10,094 | - | +2.51% | - | - |
| 01/30 | 79,900 | 80,200 | 79,300 | 79,500 | -0.38% | 9,715 | - | +2.88% | - | - |
| 01/29 | 79,700 | 80,100 | 79,600 | 79,800 | -0.5% | 7,661 | - | +3.53% | - | - |
| 01/28 | 79,100 | 80,800 | 78,900 | 80,200 | +1.52% | 17,069 | - | +4.35% | - | - |
| 01/27 | 78,700 | 79,200 | 78,600 | 79,000 | +1.15% | 10,106 | - | +3.11% | - | - |
| 01/24 | 77,200 | 78,300 | 77,100 | 78,100 | +1.43% | 10,110 | - | +2.25% | - | - |
| 01/23 | 77,300 | 77,400 | 76,600 | 77,000 | -0.52% | 7,261 | - | +1.1% | - | - |
| 01/22 | 76,900 | 77,400 | 76,800 | 77,400 | +0.78% | 9,349 | - | +1.87% | - | - |
| 01/21 | 76,700 | 77,100 | 76,600 | 76,800 | +0.13% | 6,899 | - | +1.35% | - | - |
| 01/20 | 77,200 | 77,400 | 76,500 | 76,700 | -0.65% | 8,274 | - | +1.46% | - | - |
| 01/17 | 76,600 | 77,400 | 76,100 | 77,200 | +0.78% | 9,673 | - | +2.37% | - | - |
| 01/16 | 76,700 | 76,900 | 76,200 | 76,600 | -0.26% | 5,657 | - | +1.82% | - | - |
| 01/15 | 75,900 | 76,800 | 75,900 | 76,800 | +0.92% | 10,509 | - | +2.27% | - | - |
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 | |
| 2015年 4月期 | 74,500 149,000 1/22 | 55,250 110,500 9/10 | 372,472 186,236 12/3 | 941億6800万 | 877億3700万 | +7.23% 1/21 | -10.42% 9/8 |
| 2016年 4月期 | 78,950 157,900 10/13 | 57,400 114,800 1/18 | 56,026 28,013 9/16 | 1411億6260万 | 911億5120万 | +6.21% 2/3 | -7.89% 1/15 |
| 2017年 4月期 | 77,400 154,800 2/28 | 62,950 125,900 10/31 | 41,960 20,980 5/25 | 1383億9120万 | 1219億9710万 | +6.43% 12/27 | -6% 7/18 |
| 2018年 4月期 | 74,900 149,800 2/1 | 61,750 123,500 11/10 | 29,042 14,521 1/25 | 1451億5620万 | 1196億7150万 | +10.06% 1/25 | -4.03% 5/9 |
| 2019年 4月期 | 104,000 10/24 10/23 | 65,100 12/25 | 204,789 6/11 | 4460億2126万 | 2449億1212万 | +7.69% 10/9 | -8.5% 11/13 |
| 2020年 4月期 | 100,600 11/1 | 46,700 3/19 | 55,975 9/18 | 4314億3979万 | 2002億8070万 | +9.1% 6/8 | -42.72% 3/19 |
| 2021年 4月期 | 99,300 7/16 | 72,500 12/23 | 61,587 6/18 | 4258億6453万 | 3109億2828万 | +12.47% 2/16 | -7% 11/1 |
| 2022年 4月期 | 86,700 1/4 | 73,500 1/21 | 51,440 11/1 | 3841億7923万 | - | +6.28% 4/4 | -9.83% 1/20 |
| 2023年 4月期 | 87,300 7/24 | 68,400 3/20 | 38,134 10/27 | - | - | +6.27% 11/30 | -5.98% 1/17 |
| 2024年 4月期 | 84,900 9/2 | 72,200 10/31 | 37,648 12/1 | - | - | +8.75% 3/21 | -6.16% 9/30 |
| 最新 | 77,500 2025/6/11 | 6,296 | 3434億1280万 | +0.44% 77,160 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/06/11 vs 2024/12/30
- 0%（1倍）
- 過去安値
46,700円（2020/03/19） - 66%（1.66倍）
77,500円（6/11）