株価チャート
株価
6/11
- 前日 (6/10)
- 112,300
- 始値
- 112,900
- 高値
- 113,300
- 安値
- 112,000
- 終値 +0.45%
- 112,800
- 出来高 -26.45%
- 367
乖離率
- 株価（5日）
移動平均値 - +0.28%
112,480 - 株価（25日）
移動平均値 - +1.87%
110,724 - 出来高（5日）
移動平均値 - -20.04%
459
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 | 112,900 | 113,300 | 112,000 | 112,800 | +0.45% | 367 | - | +1.87% | - | - |
| 06/10 | 111,900 | 113,200 | 111,900 | 112,300 | +0.45% | 499 | - | +1.51% | - | - |
| 06/09 | 113,400 | 113,900 | 111,800 | 111,800 | -1.32% | 701 | - | +1.06% | - | - |
| 06/06 | 112,200 | 113,300 | 112,200 | 113,300 | +0.98% | 257 | - | +2.43% | - | - |
| 06/05 | 111,500 | 112,200 | 111,000 | 112,200 | +1.08% | 472 | - | +1.56% | - | - |
| 06/04 | 111,200 | 111,600 | 111,000 | 111,000 | -0.54% | 210 | - | +0.56% | - | - |
| 06/03 | 111,000 | 111,600 | 110,700 | 111,600 | +0.36% | 215 | - | +1.17% | - | - |
| 06/02 | 112,500 | 112,500 | 111,000 | 111,200 | -1.07% | 540 | - | +0.94% | - | - |
| 05/30 | 111,500 | 112,400 | 111,200 | 112,400 | +0.81% | 554 | - | +2.11% | - | - |
| 05/29 | 111,900 | 112,300 | 110,800 | 111,500 | -0.36% | 462 | - | +1.4% | - | - |
| 05/28 | 110,700 | 111,900 | 110,700 | 111,900 | +0.9% | 402 | - | +1.82% | - | - |
| 05/27 | 109,700 | 110,900 | 109,600 | 110,900 | +1.74% | 503 | - | +0.96% | - | - |
| 05/26 | 109,400 | 109,600 | 108,900 | 109,000 | +0.18% | 259 | - | -0.78% | - | - |
| 05/23 | 109,000 | 109,300 | 108,800 | 108,800 | -0.18% | 239 | - | -1.07% | - | - |
| 05/22 | 109,300 | 109,500 | 108,700 | 109,000 | -0.09% | 248 | - | -1% | - | - |
| 05/21 | 109,200 | 109,900 | 109,100 | 109,100 | -0.09% | 327 | - | -1.01% | - | - |
| 05/20 | 109,000 | 109,500 | 108,700 | 109,200 | +0.18% | 450 | - | -0.98% | - | - |
| 05/19 | 109,700 | 109,700 | 108,700 | 109,000 | -0.64% | 499 | - | -1.16% | - | - |
| 05/16 | 109,500 | 110,300 | 109,100 | 109,700 | 0% | 405 | - | -0.44% | - | - |
| 05/15 | 110,200 | 110,300 | 109,300 | 109,700 | -0.18% | 508 | - | -0.33% | - | - |
| 05/14 | 111,000 | 111,000 | 109,900 | 109,900 | -0.9% | 681 | - | +0.08% | - | - |
| 05/13 | 111,200 | 111,200 | 109,100 | 110,900 | -0.54% | 1,045 | - | +1.11% | - | - |
| 05/12 | 110,400 | 111,500 | 109,800 | 111,500 | +1.18% | 602 | - | +1.75% | - | - |
| 05/09 | 109,400 | 110,200 | 108,900 | 110,200 | +0.92% | 779 | - | +0.67% | - | - |
| 05/08 | 110,500 | 110,500 | 109,200 | 109,200 | -1.18% | 638 | - | -0.22% | - | - |
| 05/07 | 112,000 | 112,000 | 110,500 | 110,500 | -1.43% | 629 | - | +0.99% | - | - |
| 05/02 | 111,500 | 112,500 | 110,900 | 112,100 | +0.54% | 616 | - | +2.45% | - | - |
| 05/01 | 109,500 | 111,500 | 109,200 | 111,500 | +1.55% | 541 | - | +1.94% | - | - |
| 04/30 | 110,000 | 110,200 | 109,000 | 109,800 | -0.18% | 382 | - | +0.42% | - | - |
| 04/28 | 109,500 | 110,000 | 109,000 | 110,000 | +0.92% | 457 | - | +0.65% | - | - |
| 04/25 | 108,600 | 109,000 | 107,900 | 109,000 | +0.93% | 658 | - | -0.22% | - | - |
| 04/24 | 109,000 | 109,200 | 108,000 | 108,000 | -0.92% | 766 | - | -1.1% | - | - |
| 04/23 | 110,100 | 110,500 | 109,000 | 109,000 | -0.46% | 661 | - | -0.21% | - | - |
| 04/22 | 110,000 | 111,500 | 109,500 | 109,500 | -0.45% | 1,250 | - | +0.25% | - | - |
| 04/21 | 110,300 | 110,700 | 109,700 | 110,000 | -0.54% | 354 | - | +0.77% | - | - |
| 04/18 | 111,900 | 112,200 | 110,500 | 110,600 | -0.63% | 582 | - | +1.43% | - | - |
| 04/17 | 111,600 | 112,300 | 110,600 | 111,300 | -0.63% | 582 | - | +2.23% | - | - |
| 04/16 | 111,900 | 112,500 | 110,900 | 112,000 | +0.09% | 664 | - | +3.09% | - | - |
| 04/15 | 112,100 | 112,600 | 110,800 | 111,900 | +0.09% | 834 | - | +3.25% | - | - |
| 04/14 | 111,000 | 112,300 | 110,100 | 111,800 | +0.9% | 968 | - | +3.37% | - | - |
| 04/11 | 108,600 | 111,200 | 108,600 | 110,800 | +1.47% | 1,005 | - | +2.63% | - | - |
| 04/10 | 109,000 | 110,500 | 107,100 | 109,200 | +2.44% | 1,305 | - | +1.23% | - | - |
| 04/09 | 105,200 | 107,000 | 105,100 | 106,600 | 0% | 836 | - | -1.08% | - | - |
| 04/08 | 106,000 | 108,700 | 105,400 | 106,600 | +3.19% | 1,217 | - | -1.1% | - | - |
| 04/07 | 104,400 | 105,200 | 102,200 | 103,300 | -3.28% | 1,947 | - | -4.23% | - | - |
| 04/04 | 107,300 | 107,900 | 106,100 | 106,800 | -1.39% | 1,111 | - | -1.16% | - | - |
| 04/03 | 108,800 | 108,800 | 106,900 | 108,300 | -0.46% | 791 | - | +0.16% | - | - |
| 04/02 | 109,000 | 109,000 | 107,800 | 108,800 | -0.46% | 758 | - | +0.67% | - | - |
| 04/01 | 109,300 | 110,000 | 108,600 | 109,300 | +0.55% | 500 | - | +1.2% | - | - |
| 03/31 | 110,300 | 110,300 | 108,700 | 108,700 | -1.63% | 896 | - | +0.77% | - | - |
| 03/28 | 110,900 | 110,900 | 109,800 | 110,500 | -0.63% | 652 | - | +2.5% | - | - |
| 03/27 | 110,100 | 111,200 | 109,900 | 111,200 | +0.63% | 561 | - | +3.27% | - | - |
| 03/26 | 109,500 | 110,500 | 108,900 | 110,500 | +1.75% | 913 | - | +2.75% | - | - |
| 03/25 | 108,600 | 109,600 | 108,600 | 108,600 | -0.09% | 881 | - | +1.11% | - | - |
| 03/24 | 108,500 | 108,800 | 107,800 | 108,700 | +0.65% | 655 | - | +1.34% | - | - |
| 03/21 | 108,300 | 108,800 | 108,000 | 108,000 | -0.64% | 1,052 | - | +0.84% | - | - |
| 03/19 | 108,200 | 108,800 | 107,900 | 108,700 | -0.37% | 696 | - | +1.65% | - | - |
| 03/18 | 107,900 | 109,100 | 107,600 | 109,100 | +1.21% | 859 | - | +2.2% | - | - |
| 03/17 | 107,400 | 107,800 | 107,000 | 107,800 | +0.75% | 514 | - | +1.13% | - | - |
| 03/14 | 107,100 | 107,200 | 106,000 | 107,000 | +0.75% | 876 | - | +0.47% | - | - |
| 03/13 | 106,000 | 107,300 | 106,000 | 106,200 | +0.47% | 500 | - | -0.19% | - | - |
| 03/12 | 105,400 | 106,700 | 105,400 | 105,700 | +0.38% | 427 | - | -0.64% | - | - |
| 03/11 | 106,600 | 107,000 | 105,300 | 105,300 | -1.03% | 646 | - | -1.01% | - | - |
| 03/10 | 107,600 | 108,100 | 106,400 | 106,400 | -0.47% | 413 | - | 0% | - | - |
| 03/07 | 108,200 | 108,600 | 106,900 | 106,900 | -1.57% | 676 | - | +0.5% | - | - |
| 03/06 | 107,100 | 108,900 | 107,100 | 108,600 | +1.88% | 928 | - | +2.04% | - | - |
| 03/05 | 107,100 | 107,600 | 106,600 | 106,600 | -0.37% | 718 | - | +0.17% | - | - |
| 03/04 | 108,500 | 108,500 | 107,000 | 107,000 | -1.38% | 687 | - | +0.49% | - | - |
| 03/03 | 108,600 | 108,900 | 107,700 | 108,500 | +0.37% | 384 | - | +1.9% | - | - |
| 02/28 | 108,300 | 109,600 | 108,100 | 108,100 | -0.64% | 720 | - | +1.64% | - | - |
| 02/27 | 107,500 | 108,800 | 107,100 | 108,800 | +1.68% | 936 | - | +2.38% | - | - |
| 02/26 | 107,500 | 107,500 | 105,700 | 107,000 | +0.19% | 1,095 | - | +0.78% | - | - |
| 02/25 | 105,900 | 107,300 | 105,900 | 106,800 | +0.75% | 606 | - | +0.64% | - | - |
| 02/21 | 106,600 | 107,100 | 106,000 | 106,000 | -0.93% | 678 | - | -0.09% | - | - |
| 02/20 | 108,000 | 108,000 | 106,900 | 107,000 | -0.56% | 500 | - | +0.85% | - | - |
| 02/19 | 107,900 | 108,700 | 107,600 | 107,600 | 0% | 861 | - | +1.47% | - | - |
| 02/18 | 106,600 | 107,900 | 106,200 | 107,600 | +0.28% | 745 | - | +1.55% | - | - |
| 02/17 | 104,800 | 107,400 | 104,800 | 107,300 | +2.29% | 1,341 | - | +1.33% | - | - |
| 02/14 | 104,500 | 105,800 | 104,500 | 104,900 | +0.38% | 872 | - | -0.92% | - | - |
| 02/13 | 104,000 | 105,000 | 104,000 | 104,500 | +0.48% | 658 | - | -1.37% | - | - |
| 02/12 | 104,200 | 104,900 | 103,900 | 104,000 | -0.1% | 923 | - | -1.92% | - | - |
| 02/10 | 105,000 | 105,100 | 104,100 | 104,100 | -0.95% | 1,216 | - | -1.96% | - | - |
| 02/07 | 105,500 | 105,800 | 104,800 | 105,100 | -0.38% | 1,365 | - | -1.11% | - | - |
| 02/06 | 105,200 | 105,700 | 104,600 | 105,500 | +0.96% | 970 | - | -0.86% | - | - |
| 02/05 | 105,500 | 105,700 | 104,500 | 104,500 | -1.14% | 1,059 | - | -1.84% | - | - |
| 02/04 | 106,300 | 106,300 | 105,300 | 105,700 | +0.09% | 635 | - | -0.7% | - | - |
| 02/03 | 106,000 | 106,300 | 105,600 | 105,600 | -0.38% | 722 | - | -0.76% | - | - |
| 01/31 | 105,600 | 107,000 | 105,200 | 106,000 | +0.38% | 1,554 | - | -0.31% | - | - |
| 01/30 | 106,000 | 106,300 | 105,200 | 105,600 | -2.4% | 2,849 | - | -0.59% | - | - |
| 01/29 | 108,800 | 109,100 | 108,100 | 108,200 | -0.18% | 7,055 | - | +1.94% | - | - |
| 01/28 | 108,100 | 109,300 | 107,900 | 108,400 | +0.18% | 1,468 | - | +2.33% | - | - |
| 01/27 | 107,400 | 108,700 | 107,300 | 108,200 | +1.12% | 1,176 | - | +2.34% | - | - |
| 01/24 | 105,400 | 107,400 | 105,400 | 107,000 | +1.52% | 930 | - | +1.38% | - | - |
| 01/23 | 106,100 | 106,100 | 105,300 | 105,400 | -0.57% | 656 | - | -0.02% | - | - |
| 01/22 | 106,400 | 106,700 | 106,000 | 106,000 | -0.19% | 767 | - | +0.64% | - | - |
| 01/21 | 106,300 | 107,000 | 106,200 | 106,200 | +0.47% | 749 | - | +0.91% | - | - |
| 01/20 | 106,200 | 106,500 | 105,600 | 105,700 | -0.47% | 888 | - | +0.55% | - | - |
| 01/17 | 105,600 | 106,200 | 105,100 | 106,200 | 0% | 1,139 | - | +1.14% | - | - |
| 01/16 | 106,000 | 106,400 | 105,900 | 106,200 | +0.66% | 460 | - | +1.23% | - | - |
| 01/15 | 105,800 | 106,100 | 105,200 | 105,500 | 0% | 673 | - | +0.67% | - | - |
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 7月期 | 172,200 3/19 | 110,600 7/9 | 59,008 3/19 | 186億8370万 | 133億2730万 | +3.79% 4/28 | -17.91% 7/9 |
| 2016年 1月期 | 121,900 8/3 | 93,600 2/12 | 1,698 12/25 | 146億8895万 | 112億7880万 | +9.07% 3/8 | -11.26% 9/8 |
| 2017年 1月期 | 110,000 9/16 | 95,800 4/26 | 9,332 2/1 | 132億5500万 | 184億9965万 | +2.56% 7/3 | -4.02% 2/2 |
| 2018年 1月期 | 115,500 7/30 | 95,500 9/25 9/22 | 3,019 11/13 | 223億385万 | 184億4171万 | +6.79% 11/15 | -6.77% 2/6 |
| 2019年 1月期 | 136,300 7/12 | 107,300 12/25 | 22,720 2/4 | 423億8943万 | 207億2038万 | +8.02% 7/5 | -4.17% 2/12 |
| 2020年 1月期 | 143,700 10/9 | 78,400 3/19 | 6,293 3/13 | 446億9084万 | 243億8247万 | +8.58% 5/11 | -33.42% 3/19 |
| 2021年 1月期 | 158,700 7/28 | 113,400 8/3 | 4,237 7/28 | 493億5585万 | 352億6751万 | +5.96% 6/28 | -4.87% 8/23 |
| 2022年 1月期 | 177,800 7/27 | 128,600 1/26 | 29,060 2/2 | - | - | +8.72% 3/29 | -15.89% 1/25 |
| 2023年 1月期 | 204,700 11/1 | 151,700 7/28 | 23,647 9/16 | - | - | +11.05% 10/31 | -7.11% 8/3 |
| 2024年 1月期 | 155,100 9/19 | 122,000 7/31 | 9,016 1/29 | - | - | +4.28% 9/15 | -9.2% 8/5 |
| 2025年 1月期 | 124,700 8/27 | 102,400 12/10 | 7,055 1/29 | - | - | +3.94% 12/27 | -5.42% 11/8 |
| 最新 | 112,800 2025/6/11 | 367 | 350億8091万 | +1.87% 110,724 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -22%（0.78倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/06/11 vs 2024/12/30
- 6%（1.06倍）
- 過去安値
78,400円（2020/03/19） - 44%（1.44倍）
112,800円（6/11）