株価チャート
株価
6/11
- 前日 (6/10)
- 1,080
- 始値
- 1,086
- 高値
- 1,099
- 安値
- 1,081
- 終値 +1.48%
- 1,096
- 出来高 -38.27%
- 165,800
乖離率
- 株価（5日）
移動平均値 - +3.01%
1,064 - 株価（25日）
移動平均値 - +2.62%
1,068 - 出来高（5日）
移動平均値 - -21.98%
212,500
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 | 1,086 | 1,099 | 1,081 | 1,096 | +1.48% | 165,800 | 812億1994万 | +2.62% | 17.38 | 0.68 |
| 06/10 | 1,065 | 1,098 | 1,065 | 1,080 | +1.41% | 268,600 | 800億3425万 | +1.12% | 17.13 | 0.67 |
| 06/09 | 1,062 | 1,066 | 1,047 | 1,065 | +1.43% | 208,200 | 789億2266万 | -0.37% | 16.89 | 0.66 |
| 06/06 | 1,046 | 1,058 | 1,044 | 1,050 | +1.84% | 225,700 | 778億1108万 | -1.78% | 16.65 | 0.65 |
| 06/05 | 1,055 | 1,056 | 1,026 | 1,031 | -2.74% | 194,200 | 764億307万 | -3.64% | 16.35 | 0.64 |
| 06/04 | 1,061 | 1,078 | 1,057 | 1,060 | -0.28% | 162,900 | 785億5214万 | -1.03% | 16.81 | 0.65 |
| 06/03 | 1,083 | 1,092 | 1,040 | 1,063 | -1.21% | 630,200 | 787億7445万 | -0.93% | 16.86 | 0.66 |
| 06/02 | 1,096 | 1,102 | 1,064 | 1,076 | -1.82% | 302,200 | 797億3783万 | +0.28% | 17.07 | 0.66 |
| 05/30 | 1,117 | 1,128 | 1,094 | 1,096 | -2.4% | 301,500 | 812億1994万 | +2.24% | 17.38 | 0.68 |
| 05/29 | 1,160 | 1,172 | 1,118 | 1,123 | -1.66% | 605,200 | 832億2080万 | +5.05% | 17.81 | 0.69 |
| 05/28 | 1,096 | 1,151 | 1,082 | 1,142 | +9.7% | 987,800 | 846億2881万 | +7.23% | 18.11 | 0.71 |
| 05/27 | 1,046 | 1,053 | 1,040 | 1,041 | -0.29% | 151,800 | 771億4413万 | -1.98% | 16.51 | 0.64 |
| 05/26 | 1,062 | 1,064 | 1,038 | 1,044 | -2.52% | 281,600 | 773億6644万 | -1.51% | 16.56 | 0.64 |
| 05/23 | 1,062 | 1,080 | 1,050 | 1,071 | +1.61% | 462,000 | 793億6730万 | +1.32% | 16.99 | 0.66 |
| 05/22 | 1,035 | 1,070 | 1,035 | 1,054 | +1.05% | 656,700 | 781億750万 | +0.09% | 16.72 | 0.65 |
| 05/21 | 1,066 | 1,067 | 1,039 | 1,043 | -0.76% | 191,600 | 772億9234万 | -0.67% | 16.54 | 0.64 |
| 05/20 | 1,072 | 1,078 | 1,047 | 1,051 | -2.32% | 287,600 | 778億8518万 | -0.19% | 16.67 | 0.65 |
| 05/19 | 1,022 | 1,076 | 1,016 | 1,076 | +3.96% | 334,200 | 797億3783万 | +1.99% | 17.07 | 0.66 |
| 05/16 | 1,040 | 1,040 | 1,014 | 1,035 | -0.19% | 245,300 | 766億9949万 | -1.71% | 16.42 | 0.64 |
| 05/15 | 1,034 | 1,038 | 1,019 | 1,037 | -1.43% | 265,000 | 768億4770万 | -1.71% | 16.45 | 0.64 |
| 05/14 | 1,049 | 1,056 | 1,036 | 1,052 | -0.28% | 229,000 | 779億5929万 | -0.19% | 16.69 | 0.65 |
| 05/13 | 1,070 | 1,079 | 1,046 | 1,055 | -1.4% | 477,000 | 781億8161万 | +0.09% | 16.73 | 0.65 |
| 05/12 | 1,107 | 1,111 | 1,063 | 1,070 | -3.69% | 427,800 | 792億9319万 | +1.42% | 16.97 | 0.66 |
| 05/09 | 1,104 | 1,112 | 1,076 | 1,111 | +1.93% | 174,700 | 823億3153万 | +5.21% | 17.62 | 0.69 |
| 05/08 | 1,100 | 1,106 | 1,078 | 1,090 | -0.37% | 193,900 | 807億7531万 | +3.22% | 17.29 | 0.67 |
| 05/07 | 1,091 | 1,098 | 1,072 | 1,094 | +0.46% | 154,000 | 810億7173万 | +3.6% | 17.35 | 0.68 |
| 05/02 | 1,073 | 1,093 | 1,067 | 1,089 | +1.49% | 211,000 | 807億120万 | +2.93% | 17.27 | 0.67 |
| 05/01 | 1,065 | 1,096 | 1,065 | 1,073 | +0.19% | 264,900 | 795億1551万 | +1.23% | 17.02 | 0.66 |
| 04/30 | 1,075 | 1,078 | 1,059 | 1,071 | +0.85% | 174,700 | 793億6730万 | +0.66% | 16.99 | 0.66 |
| 04/28 | 1,093 | 1,096 | 1,053 | 1,062 | -3.8% | 329,800 | 817億1175万 | -0.47% | 16.84 | 0.66 |
| 04/25 | 1,068 | 1,140 | 1,068 | 1,104 | +3.66% | 517,900 | 849億4329万 | +3.08% | 17.51 | 0.68 |
| 04/24 | 1,075 | 1,097 | 1,059 | 1,065 | +1.62% | 353,300 | 819億4258万 | -0.75% | 16.89 | 0.66 |
| 04/23 | 1,041 | 1,051 | 1,035 | 1,048 | +1.35% | 222,500 | 806億3457万 | -2.6% | 16.62 | 0.65 |
| 04/22 | 1,024 | 1,041 | 1,021 | 1,034 | +1.17% | 181,100 | 795億5740万 | -4.26% | 16.4 | 0.64 |
| 04/21 | 1,050 | 1,054 | 1,018 | 1,022 | -2.94% | 244,300 | 786億3410万 | -5.63% | 16.21 | 0.63 |
| 04/18 | 1,011 | 1,058 | 1,011 | 1,053 | +4.46% | 334,800 | 810億1928万 | -3.31% | 16.7 | 0.65 |
| 04/17 | 970 | 1,008 | 968 | 1,008 | +4.89% | 409,400 | 775億5692万 | -7.78% | 15.99 | 0.62 |
| 04/16 | 966 | 977 | 952 | 961 | -1.13% | 365,500 | 739億4067万 | -12.56% | 15.24 | 0.59 |
| 04/15 | 982 | 989 | 966 | 972 | -1.12% | 448,000 | 747億8703万 | -12.12% | 15.42 | 0.6 |
| 04/14 | 947 | 1,023 | 947 | 983 | -10.39% | 971,500 | 756億3338万 | -11.68% | 15.59 | 0.61 |
| 04/11 | 1,100 | 1,104 | 1,072 | 1,097 | -0.9% | 567,000 | 844億470万 | -2.05% | 17.4 | 0.68 |
| 04/10 | 1,110 | 1,123 | 1,087 | 1,107 | +6.54% | 428,500 | 851億7412万 | -1.42% | 17.56 | 0.68 |
| 04/09 | 1,045 | 1,050 | 1,022 | 1,039 | -2.53% | 282,900 | 799億4210万 | -7.81% | 16.48 | 0.64 |
| 04/08 | 1,043 | 1,078 | 1,043 | 1,066 | +5.13% | 362,600 | 820億1952万 | -6.08% | 16.91 | 0.66 |
| 04/07 | 980 | 1,039 | 970 | 1,014 | -3.7% | 519,200 | 780億1857万 | -11.13% | 16.08 | 0.63 |
| 04/04 | 1,055 | 1,076 | 1,035 | 1,053 | -2.5% | 367,300 | 810億1928万 | -8.28% | 16.7 | 0.65 |
| 04/03 | 1,059 | 1,085 | 1,058 | 1,080 | -1.91% | 325,300 | 830億9670万 | -6.41% | 17.13 | 0.67 |
| 04/02 | 1,113 | 1,113 | 1,080 | 1,101 | -0.09% | 292,600 | 847億1247万 | -5.09% | 17.46 | 0.68 |
| 04/01 | 1,121 | 1,127 | 1,098 | 1,102 | -0.72% | 227,500 | 847億8941万 | -5.41% | 17.48 | 0.68 |
| 03/31 | 1,118 | 1,124 | 1,102 | 1,110 | -2.29% | 275,300 | 854億494万 | -5.13% | 17.61 | 0.69 |
| 03/28 | 1,150 | 1,157 | 1,127 | 1,136 | -0.87% | 287,800 | 874億542万 | -3.32% | 18.02 | 0.7 |
| 03/27 | 1,150 | 1,159 | 1,138 | 1,146 | -0.95% | 397,400 | 881億7483万 | -2.88% | 18.18 | 0.71 |
| 03/26 | 1,160 | 1,169 | 1,151 | 1,157 | +0.17% | 239,700 | 890億2119万 | -2.36% | 18.35 | 0.71 |
| 03/25 | 1,162 | 1,175 | 1,152 | 1,155 | -0.17% | 211,800 | 888億6730万 | -2.94% | 18.32 | 0.71 |
| 03/24 | 1,170 | 1,178 | 1,156 | 1,157 | +0.78% | 268,000 | 890億2119万 | -3.18% | 18.35 | 0.71 |
| 03/21 | 1,152 | 1,168 | 1,148 | 1,148 | -0.35% | 262,700 | 883億2871万 | -4.41% | 18.21 | 0.71 |
| 03/19 | 1,155 | 1,164 | 1,150 | 1,152 | +0.88% | 265,200 | 886億3648万 | -4.4% | 18.27 | 0.71 |
| 03/18 | 1,138 | 1,154 | 1,128 | 1,142 | +1.87% | 300,300 | 878億6707万 | -5.62% | 18.11 | 0.71 |
| 03/17 | 1,150 | 1,152 | 1,103 | 1,121 | -3.69% | 586,600 | 862億5130万 | -7.81% | 17.78 | 0.69 |
| 03/14 | 1,152 | 1,164 | 1,147 | 1,164 | +1.04% | 295,800 | 895億5978万 | -4.82% | 18.46 | 0.72 |
| 03/13 | 1,162 | 1,162 | 1,138 | 1,152 | -0.17% | 287,500 | 886億3648万 | -6.27% | 18.27 | 0.71 |
| 03/12 | 1,133 | 1,162 | 1,128 | 1,154 | +0.7% | 290,800 | 887億9036万 | -6.48% | 18.3 | 0.71 |
| 03/11 | 1,127 | 1,149 | 1,105 | 1,146 | +0.61% | 372,000 | 881億7483万 | -7.51% | 18.18 | 0.71 |
| 03/10 | 1,162 | 1,162 | 1,131 | 1,139 | -2.4% | 373,300 | 876億3624万 | -8.37% | 18.07 | 0.7 |
| 03/07 | 1,158 | 1,172 | 1,143 | 1,167 | +0.86% | 474,900 | 897億9060万 | -6.42% | 18.51 | 0.72 |
| 03/06 | 1,221 | 1,221 | 1,155 | 1,157 | -5.32% | 599,700 | 890億2119万 | -7.44% | 18.35 | 0.71 |
| 03/05 | 1,224 | 1,231 | 1,209 | 1,222 | -0.16% | 417,400 | 940億2238万 | -2.4% | 19.38 | 0.75 |
| 03/04 | 1,225 | 1,234 | 1,202 | 1,224 | +0.58% | 514,600 | 941億7626万 | -2.16% | 19.41 | 0.76 |
| 03/03 | 1,211 | 1,226 | 1,200 | 1,217 | +1.5% | 567,700 | 936億3767万 | -2.72% | 19.3 | 0.75 |
| 02/28 | 1,207 | 1,217 | 1,194 | 1,199 | +0.17% | 558,100 | 922億5273万 | -4.16% | 5.47 | 0.77 |
| 02/27 | 1,181 | 1,215 | 1,165 | 1,197 | -3.86% | 1,279,600 | 920億9884万 | -4.47% | 5.57 | 0.79 |
| 02/26 | 1,215 | 1,258 | 1,204 | 1,245 | +1.72% | 1,853,000 | 957億9203万 | -0.72% | 5.79 | 0.82 |
| 02/25 | 1,221 | 1,229 | 1,208 | 1,224 | -0.33% | 931,700 | 941億7626万 | -2.55% | 5.7 | 0.8 |
| 02/21 | 1,220 | 1,239 | 1,220 | 1,228 | -0.57% | 664,400 | 944億8403万 | -2.38% | 5.71 | 0.81 |
| 02/20 | 1,250 | 1,258 | 1,227 | 1,235 | -2.14% | 716,700 | 950億2262万 | -1.98% | 5.75 | 0.81 |
| 02/19 | 1,265 | 1,277 | 1,253 | 1,262 | -0.24% | 378,600 | 971億3万 | -0.08% | 5.87 | 0.83 |
| 02/18 | 1,288 | 1,288 | 1,253 | 1,265 | -1.79% | 450,500 | 973億3086万 | +0.96% | 5.89 | 0.83 |
| 02/17 | 1,299 | 1,322 | 1,287 | 1,288 | +0.63% | 568,700 | 991億51万 | +3.62% | 5.99 | 0.85 |
| 02/14 | 1,277 | 1,295 | 1,276 | 1,280 | -0.62% | 415,800 | 984億8498万 | +3.98% | 5.96 | 0.84 |
| 02/13 | 1,273 | 1,290 | 1,263 | 1,288 | +2.38% | 382,100 | 991億51万 | +5.57% | 5.99 | 0.85 |
| 02/12 | 1,258 | 1,276 | 1,253 | 1,258 | -0.63% | 527,200 | 967億9227万 | +4.05% | 5.85 | 0.83 |
| 02/10 | 1,275 | 1,282 | 1,259 | 1,266 | -2.09% | 526,000 | 974億780万 | +5.5% | 5.89 | 0.83 |
| 02/07 | 1,290 | 1,311 | 1,288 | 1,293 | -0.84% | 424,600 | 994億8522万 | +8.56% | 6.02 | 0.85 |
| 02/06 | 1,342 | 1,352 | 1,301 | 1,304 | -1.29% | 636,400 | 1003億3157万 | +10.32% | 6.07 | 0.86 |
| 02/05 | 1,270 | 1,324 | 1,253 | 1,321 | +3.28% | 726,800 | 1016億3958万 | +12.81% | 6.15 | 0.87 |
| 02/04 | 1,341 | 1,343 | 1,275 | 1,279 | -0.16% | 758,100 | 984億804万 | +10.35% | 5.95 | 0.84 |
| 02/03 | 1,292 | 1,305 | 1,264 | 1,281 | +3.31% | 730,400 | 985億6192万 | +11.39% | 5.96 | 0.84 |
| 01/31 | 1,239 | 1,244 | 1,226 | 1,240 | -0.16% | 572,100 | 954億732万 | +8.77% | 5.77 | 0.81 |
| 01/30 | 1,231 | 1,254 | 1,228 | 1,242 | +0.89% | 576,000 | 955億6121万 | +9.62% | 5.78 | 0.82 |
| 01/29 | 1,196 | 1,235 | 1,192 | 1,231 | +2.67% | 503,600 | 947億1485万 | +9.33% | 5.73 | 0.81 |
| 01/28 | 1,200 | 1,216 | 1,194 | 1,199 | -0.91% | 364,000 | 922億5273万 | +7.25% | 5.58 | 0.79 |
| 01/27 | 1,220 | 1,237 | 1,203 | 1,210 | -1.31% | 373,700 | 930億9908万 | +8.91% | 5.63 | 0.79 |
| 01/24 | 1,216 | 1,233 | 1,210 | 1,226 | +0.74% | 542,400 | 943億3014万 | +11.05% | 5.7 | 0.81 |
| 01/23 | 1,193 | 1,235 | 1,180 | 1,217 | -1.62% | 439,500 | 936億3767万 | +11.04% | 5.66 | 0.8 |
| 01/22 | 1,227 | 1,240 | 1,218 | 1,237 | +0.08% | 436,400 | 951億7650万 | +13.69% | 5.76 | 0.81 |
| 01/21 | 1,284 | 1,287 | 1,207 | 1,236 | -4.04% | 876,700 | 950億9956万 | +14.76% | 5.75 | 0.81 |
| 01/20 | 1,282 | 1,293 | 1,268 | 1,288 | +0.47% | 492,200 | 991億51万 | +20.71% | 5.99 | 0.85 |
| 01/17 | 1,270 | 1,294 | 1,234 | 1,282 | -0.08% | 744,800 | 986億3886万 | +21.52% | 5.97 | 0.84 |
| 01/16 | 1,290 | 1,305 | 1,256 | 1,283 | -1.76% | 1,678,000 | 987億1580万 | +23.13% | 5.97 | 0.84 |
| 01/15 | 1,306 | 1,306 | 1,306 | 1,306 | +29.82% | 119,200 | 1004億8545万 | +26.92% | 6.08 | 0.86 |
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 | |
| 2012年 2月期 | 598 6/2 | 343 12/21 | 767,200 2/29 | - | 397億1366万 | +18.58% 2/10 | -12.54% 8/8 |
| 2013年 2月期 | 549 3/9 | 350 5/18 | 1,266,600 7/27 | 635億6502万 | 405億2415万 | +20.67% 7/27 | -16.74% 5/11 |
| 2014年 2月期 | 849 5/13 | 455 3/4 | 1,766,800 5/15 | 983億1万 | 526億8139万 | +28.58% 4/9 | -17.33% 6/13 |
| 2015年 2月期 | 796 8/13 | 580 3/17 | 1,732,100 7/16 | 921億6350万 | 671億5430万 | +9.51% 3/25 | -16.94% 10/17 |
| 2016年 2月期 | 1,016 8/20 | 694 2/12 | 1,484,700 7/15 | 1176億3582万 | 803億5360万 | +12.53% 8/12 | -13.47% 2/12 |
| 2017年 2月期 | 866 2/3 | 526 7/8 | 2,827,500 7/14 | 1002億6833万 | 609億201万 | +13.8% 7/14 | -12.08% 6/24 |
| 2018年 2月期 | 1,008 10/23 | 692 4/17 | 1,227,600 4/14 | 1167億955万 | 801億2203万 | +11.4% 10/19 | -11.27% 4/17 |
| 2019年 2月期 | 913 4/19 | 640 1/15 12/26 | 1,123,000 7/31 | 965億8014万 | 677億130万 | +13.82% 4/18 | -12.38% 12/11 |
| 2020年 2月期 | 746 4/12 | 409 2/28 | 1,392,300 4/11 | 789億1433万 | 432億6536万 | +12.53% 4/11 | -24.3% 3/13 |
| 2021年 2月期 | 511 6/9 | 197 11/30 | 2,561,200 11/30 | 540億5526万 | 188億6930万 | +18.69% 2/5 | -25.14% 7/10 |
| 2022年 2月期 | 403 7/5 | 261 3/2 3/1 | 10,040,800 7/5 | 386億66万 | 249億9943万 | +13.85% 7/7 | -14.61% 8/20 |
| 2023年 2月期 | 619 2/28 | 267 4/18 | 3,400,300 4/19 | 557億9919万 | 255億7413万 | +18.45% 6/7 | -15.21% 4/18 |
| 2024年 2月期 | 881 7/12 | 582 3/23 | 2,258,100 7/14 | 794億1694万 | 524億6386万 | +14.52% 7/3 | -10.98% 8/2 |
| 最新 | 1,096 2025/6/11 | 165,800 | 812億1994万 | +2.62% 1,068 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- -63%（0.37倍）
- 2021/12/30 vs 2020/12/30
- 65%（1.65倍）
- 2022/12/30 vs 2021/12/30
- 31%（1.31倍）
- 2023/12/29 vs 2022/12/30
- 66%（1.66倍）
- 2024/12/30 vs 2023/12/29
- 44%（1.44倍）
- 2025/06/11 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
197円（2020/11/30） - 456%（5.56倍）
1,096円（6/11）