株価チャート
株価
6/12
- 前日 (6/11)
- 986
- 始値
- 1,024
- 高値
- 1,032
- 安値
- 1,005
- 終値 +4.67%
- 1,032
- 出来高 +407.07%
- 50,200
乖離率
- 株価（5日）
移動平均値 - +2.89%
1,003 - 株価（25日）
移動平均値 - +5.31%
980 - 出来高（5日）
移動平均値 - +207.22%
16,340
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 | 1,024 | 1,032 | 1,005 | 1,032 | +4.67% | 50,200 | 110億7270万 | +5.31% | 13.21 | 0.61 |
| 06/11 | 996 | 1,002 | 986 | 986 | -0.9% | 9,900 | 105億7915万 | +0.92% | 12.62 | 0.58 |
| 06/10 | 1,003 | 1,003 | 985 | 995 | -1.29% | 7,900 | 106億7572万 | +1.95% | 12.73 | 0.59 |
| 06/09 | 1,005 | 1,008 | 1,004 | 1,008 | +1.2% | 9,900 | 108億1520万 | +3.38% | 12.9 | 0.59 |
| 06/06 | 996 | 996 | 988 | 996 | +0.3% | 3,800 | 106億8645万 | +2.36% | 12.75 | 0.59 |
| 06/05 | 990 | 996 | 988 | 993 | +1.02% | 4,500 | 106億5426万 | +2.16% | 12.71 | 0.58 |
| 06/04 | 994 | 994 | 983 | 983 | -1.11% | 1,600 | 105億4697万 | +1.24% | 12.58 | 0.58 |
| 06/03 | 990 | 994 | 990 | 994 | +0.81% | 3,400 | 106億6499万 | +2.58% | 12.72 | 0.59 |
| 06/02 | 985 | 988 | 981 | 986 | +0.72% | 1,700 | 105億7915万 | +2.07% | 12.62 | 0.58 |
| 05/30 | 984 | 985 | 978 | 979 | -0.2% | 1,800 | 105億405万 | +1.56% | 12.53 | 0.58 |
| 05/29 | 980 | 988 | 980 | 981 | -0.3% | 2,100 | 105億2551万 | +1.98% | 12.55 | 0.58 |
| 05/28 | 982 | 990 | 982 | 984 | +0.2% | 2,400 | 105億5770万 | +2.61% | 12.59 | 0.58 |
| 05/27 | 985 | 985 | 979 | 982 | -0.3% | 1,200 | 105億3624万 | +2.72% | 12.57 | 0.58 |
| 05/26 | 995 | 995 | 981 | 985 | -0.81% | 2,800 | 105億6842万 | +3.36% | 12.61 | 0.58 |
| 05/23 | 992 | 993 | 977 | 993 | +3.01% | 20,100 | 106億5426万 | +4.42% | 12.71 | 0.58 |
| 05/22 | 970 | 974 | 962 | 964 | +0.21% | 1,800 | 103億4311万 | +1.69% | 12.34 | 0.57 |
| 05/21 | 964 | 970 | 962 | 962 | -0.31% | 1,700 | 103億2165万 | +1.69% | 12.31 | 0.57 |
| 05/20 | 960 | 965 | 957 | 965 | +0.52% | 1,000 | 103億5384万 | +2.33% | 12.35 | 0.57 |
| 05/19 | 975 | 975 | 960 | 960 | 0% | 1,800 | 103億19万 | +2.02% | 12.29 | 0.57 |
| 05/16 | 951 | 960 | 951 | 960 | +0.42% | 3,100 | 103億19万 | +2.24% | 12.29 | 0.57 |
| 05/15 | 963 | 963 | 953 | 956 | -0.31% | 900 | 102億5727万 | +2.14% | 12.23 | 0.56 |
| 05/14 | 963 | 971 | 959 | 959 | -0.21% | 2,000 | 102億8946万 | +2.79% | 12.27 | 0.56 |
| 05/13 | 974 | 974 | 959 | 961 | -0.72% | 2,100 | 103億1092万 | +3.11% | 12.3 | 0.57 |
| 05/12 | 973 | 973 | 966 | 968 | +0.21% | 2,900 | 103億8603万 | +3.97% | 12.39 | 0.57 |
| 05/09 | 955 | 966 | 955 | 966 | +0.63% | 2,900 | 103億6457万 | +3.76% | 12.36 | 0.57 |
| 05/08 | 964 | 967 | 960 | 960 | -0.21% | 1,600 | 103億19万 | +3.11% | 12.29 | 0.57 |
| 05/07 | 962 | 962 | 962 | 962 | +0.1% | 700 | 103億2165万 | +3.22% | 12.31 | 0.57 |
| 05/02 | 970 | 970 | 960 | 961 | -0.31% | 1,100 | 103億1092万 | +3.11% | 12.3 | 0.57 |
| 05/01 | 964 | 964 | 949 | 964 | -0.52% | 1,200 | 103億4311万 | +3.43% | 12.34 | 0.57 |
| 04/30 | 966 | 970 | 964 | 969 | +0.31% | 2,200 | 103億9675万 | +3.97% | 12.4 | 0.57 |
| 04/28 | 972 | 972 | 953 | 966 | +3.21% | 11,500 | 103億6457万 | +3.76% | 12.36 | 0.57 |
| 04/25 | 942 | 942 | 934 | 936 | +0.97% | 2,100 | 100億4269万 | +0.65% | 11.98 | 0.55 |
| 04/24 | 930 | 930 | 925 | 927 | -0.32% | 400 | 99億4612万 | -0.43% | 11.86 | 0.54 |
| 04/23 | 927 | 933 | 926 | 930 | +0.54% | 900 | 99億7831万 | -0.11% | 11.9 | 0.55 |
| 04/22 | 925 | 925 | 915 | 925 | +0.98% | 500 | 99億2466万 | -0.64% | 11.84 | 0.54 |
| 04/21 | 910 | 934 | 910 | 916 | +0.66% | 1,500 | 98億2810万 | -1.72% | 11.72 | 0.54 |
| 04/18 | 912 | 912 | 909 | 910 | -0.22% | 900 | 97億6372万 | -2.36% | 11.65 | 0.53 |
| 04/17 | 914 | 914 | 910 | 912 | -0.22% | 1,100 | 97億8518万 | -2.36% | 11.67 | 0.54 |
| 04/16 | 919 | 919 | 914 | 914 | -0.11% | 300 | 98億664万 | -2.35% | 11.7 | 0.54 |
| 04/15 | 916 | 916 | 913 | 915 | -0.22% | 1,300 | 98億1737万 | -2.45% | 11.71 | 0.54 |
| 04/14 | 911 | 917 | 911 | 917 | +1.1% | 1,400 | 98億3883万 | -2.34% | 11.74 | 0.54 |
| 04/11 | 903 | 909 | 903 | 907 | -0.22% | 700 | 97億3153万 | -3.61% | 11.61 | 0.53 |
| 04/10 | 939 | 939 | 894 | 909 | +1.68% | 3,700 | 97億5299万 | -3.5% | 11.63 | 0.53 |
| 04/09 | 892 | 906 | 883 | 894 | -1.11% | 3,500 | 95億9205万 | -5.2% | 11.44 | 0.52 |
| 04/08 | 923 | 924 | 897 | 904 | +2.96% | 4,700 | 96億9935万 | -4.34% | 11.57 | 0.53 |
| 04/07 | 880 | 905 | 878 | 878 | -4.77% | 6,100 | 94億2038万 | -7.19% | 11.24 | 0.52 |
| 04/04 | 940 | 951 | 915 | 922 | -3.46% | 10,500 | 98億9247万 | -2.64% | 11.8 | 0.54 |
| 04/03 | 950 | 955 | 948 | 955 | -0.62% | 3,400 | 102億4654万 | +0.74% | 12.22 | 0.56 |
| 04/02 | 973 | 973 | 960 | 961 | -0.72% | 3,200 | 103億1092万 | +1.48% | 12.3 | 0.56 |
| 04/01 | 968 | 968 | 960 | 968 | -0.41% | 1,500 | 103億8603万 | +2.33% | 12.39 | 0.57 |
| 03/31 | 959 | 974 | 952 | 972 | -0.21% | 3,900 | 104億2894万 | +2.86% | 12.44 | 0.57 |
| 03/28 | 954 | 976 | 954 | 974 | +1.99% | 3,800 | 104億5040万 | +3.18% | 12.46 | 0.57 |
| 03/27 | 955 | 957 | 955 | 955 | 0% | 2,800 | 102億4654万 | +1.27% | 12.22 | 0.56 |
| 03/26 | 955 | 960 | 954 | 955 | 0% | 5,700 | 102億4654万 | +1.38% | 12.22 | 0.56 |
| 03/25 | 954 | 958 | 953 | 955 | +0.74% | 3,200 | 102億4654万 | +1.38% | 12.22 | 0.56 |
| 03/24 | 950 | 950 | 940 | 948 | +0.21% | 1,800 | 101億7144万 | +0.64% | 12.13 | 0.56 |
| 03/21 | 934 | 949 | 934 | 946 | +0.85% | 5,500 | 101億4998万 | +0.42% | 12.11 | 0.56 |
| 03/19 | 933 | 938 | 933 | 938 | +0.54% | 800 | 100億6414万 | -0.42% | 12 | 0.55 |
| 03/18 | 932 | 935 | 931 | 933 | -0.21% | 2,700 | 100億1050万 | -0.96% | 11.94 | 0.55 |
| 03/17 | 941 | 941 | 935 | 935 | 0% | 4,800 | 100億3196万 | -0.85% | 11.97 | 0.55 |
| 03/14 | 933 | 944 | 915 | 935 | -2.6% | 14,300 | 100億3196万 | -0.95% | 11.97 | 0.55 |
| 03/13 | 951 | 960 | 934 | 960 | +0.52% | 10,100 | 103億19万 | +1.69% | 12.29 | 0.56 |
| 03/12 | 956 | 956 | 950 | 955 | +0.74% | 2,400 | 102億4654万 | +1.17% | 12.22 | 0.56 |
| 03/11 | 953 | 953 | 948 | 948 | -1.25% | 1,600 | 101億7144万 | +0.42% | 12.13 | 0.56 |
| 03/10 | 966 | 966 | 958 | 960 | +0.42% | 4,500 | 103億19万 | +1.48% | 12.29 | 0.56 |
| 03/07 | 940 | 956 | 933 | 956 | +1.27% | 4,000 | 102億5727万 | +0.95% | 12.23 | 0.56 |
| 03/06 | 929 | 945 | 929 | 944 | +1.07% | 2,300 | 101億2852万 | -0.63% | 12.08 | 0.55 |
| 03/05 | 920 | 934 | 920 | 934 | +0.76% | 3,800 | 100億2123万 | -1.99% | 11.95 | 0.55 |
| 03/04 | 925 | 927 | 915 | 927 | +0.11% | 3,800 | 99億4612万 | -3.13% | 11.86 | 0.54 |
| 03/03 | 932 | 932 | 925 | 926 | +0.11% | 2,600 | 99億3539万 | -3.64% | 11.85 | 0.54 |
| 02/28 | 933 | 933 | 925 | 925 | -1.07% | 2,300 | 99億2466万 | -4.15% | 11.84 | 0.54 |
| 02/27 | 941 | 941 | 935 | 935 | 0% | 900 | 100億3196万 | -3.51% | 11.97 | 0.55 |
| 02/26 | 933 | 940 | 931 | 935 | +0.21% | 8,400 | 100億3196万 | -3.91% | 11.97 | 0.55 |
| 02/25 | 941 | 942 | 932 | 933 | -0.85% | 2,900 | 100億1050万 | -4.41% | 11.94 | 0.55 |
| 02/21 | 941 | 942 | 940 | 941 | -0.21% | 1,400 | 100億9633万 | -3.88% | 12.04 | 0.55 |
| 02/20 | 946 | 946 | 943 | 943 | -0.11% | 1,700 | 101億1779万 | -3.97% | 12.07 | 0.55 |
| 02/19 | 947 | 947 | 941 | 944 | -0.42% | 1,100 | 101億2852万 | -4.16% | 12.08 | 0.55 |
| 02/18 | 948 | 948 | 946 | 948 | 0% | 1,000 | 101億7144万 | -4.05% | 12.13 | 0.56 |
| 02/17 | 947 | 953 | 946 | 948 | +0.42% | 3,600 | 101億7144万 | -4.44% | 12.13 | 0.56 |
| 02/14 | 953 | 953 | 943 | 944 | -0.21% | 3,500 | 101億2852万 | -5.13% | 12.08 | 0.55 |
| 02/13 | 946 | 952 | 944 | 946 | 0% | 2,300 | 101億4998万 | -5.31% | 12.11 | 0.56 |
| 02/12 | 960 | 960 | 946 | 946 | -1.36% | 4,500 | 101億4998万 | -5.68% | 12.11 | 0.56 |
| 02/10 | 960 | 960 | 950 | 959 | +0.31% | 7,900 | 102億8946万 | -4.77% | 12.27 | 0.56 |
| 02/07 | 946 | 956 | 937 | 956 | +1.7% | 10,800 | 102億5727万 | -5.35% | 12.23 | 0.56 |
| 02/06 | 945 | 951 | 938 | 940 | -1.26% | 5,800 | 100億8560万 | -7.11% | 12.03 | 0.55 |
| 02/05 | 957 | 990 | 942 | 952 | -1.04% | 25,200 | 102億1436万 | -6.21% | 12.18 | 0.56 |
| 02/04 | 970 | 973 | 954 | 962 | +0.31% | 9,900 | 103億2165万 | -5.41% | 12.31 | 0.56 |
| 02/03 | 980 | 980 | 954 | 959 | -2.14% | 13,700 | 102億8946万 | -5.98% | 12.27 | 0.56 |
| 01/31 | 994 | 1,000 | 980 | 980 | -1.31% | 22,400 | 105億1478万 | -4.11% | 12.65 | 0.59 |
| 01/30 | 1,000 | 1,010 | 986 | 993 | -3.22% | 54,400 | 106億5426万 | -3.03% | 12.82 | 0.6 |
| 01/29 | 1,024 | 1,036 | 1,024 | 1,026 | -0.48% | 67,100 | 110億833万 | +0.1% | 13.25 | 0.62 |
| 01/28 | 1,023 | 1,032 | 1,021 | 1,031 | +0.59% | 12,800 | 110億6198万 | +0.68% | 13.31 | 0.62 |
| 01/27 | 1,021 | 1,029 | 1,021 | 1,025 | -0.29% | 7,000 | 109億9760万 | +0.2% | 13.23 | 0.62 |
| 01/24 | 1,023 | 1,032 | 1,020 | 1,028 | 0% | 4,200 | 110億2979万 | +0.49% | 13.27 | 0.62 |
| 01/23 | 1,028 | 1,029 | 1,020 | 1,028 | 0% | 4,000 | 110億2979万 | +0.59% | 13.27 | 0.62 |
| 01/22 | 1,021 | 1,028 | 1,020 | 1,028 | +0.69% | 8,500 | 110億2979万 | +0.39% | 13.27 | 0.62 |
| 01/21 | 1,019 | 1,027 | 1,019 | 1,021 | +0.2% | 5,900 | 109億5468万 | -0.29% | 13.18 | 0.61 |
| 01/20 | 1,013 | 1,019 | 1,013 | 1,019 | +0.59% | 3,600 | 109億3322万 | -0.59% | 13.16 | 0.61 |
| 01/17 | 1,010 | 1,018 | 1,010 | 1,013 | -0.98% | 3,400 | 108億6885万 | -1.17% | 13.08 | 0.61 |
| 01/16 | 1,025 | 1,025 | 1,016 | 1,023 | +0.49% | 3,000 | 109億7614万 | -0.2% | 13.21 | 0.62 |
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 1月期 | 738 369 7/1 | 510 255 10/20 255 10/8 | 9,500 19,000 6/25 | - | - | +17.3% 5/30 | -20.73% 10/8 |
| 2010年 1月期 | 620 310 8/21 | 380 190 3/12 | 56,500 113,000 8/21 | - | - | +16.58% 7/1 | -9.79% 3/27 |
| 2011年 1月期 | 488 244 2/3 | 372 186 12/22 | 13,500 27,000 5/25 | 52億3593万 | 39億9132万 | +6.01% 7/26 | -8.71% 2/25 |
| 2012年 1月期 | 382 191 2/2 | 282 141 3/16 | 24,500 49,000 2/24 | 40億9861万 | 30億2568万 | +7.02% 4/25 | -17.93% 3/15 |
| 2013年 1月期 | 346 173 4/3 | 262 131 12/12 | 27,000 54,000 11/22 | 37億1236万 | 28億1109万 | +8.63% 11/16 | -7.15% 12/18 |
| 2014年 1月期 | 396 198 12/9 | 290 145 2/15 145 2/14 | 212,000 424,000 12/9 | 42億4883万 | 31億1151万 | +16.5% 12/9 | -8.22% 6/7 |
| 2015年 1月期 | 1,020 510 11/19 | 296 148 5/20 | 5,091,500 10,183,000 11/18 | 109億4395万 | 31億7589万 | +119.02% 11/18 | -27.15% 12/16 |
| 2016年 1月期 | 748 374 3/25 | 396 198 2/6 198 2/5 | 1,675,000 3,350,000 3/24 | 80億2556万 | 42億4883万 | +26.64% 3/24 | -14.88% 9/29 |
| 2017年 1月期 | 720 360 5/24 | 431 8/24 | 317,500 635,000 5/25 | 77億2514万 | 46億2435万 | +25.36% 5/24 | -15.61% 6/27 |
| 2018年 1月期 | 729 9/20 | 474 3/15 | 1,297,100 9/20 | 78億2171万 | 50億8572万 | +32.47% 9/20 | -9.9% 10/25 |
| 2019年 1月期 | 605 1/10 | 506 2/6 | 217,900 3/12 | 64億9126万 | 54億2906万 | +8.03% 3/12 | -6.3% 12/25 |
| 2020年 1月期 | 688 5/28 | 529 9/2 | 164,500 1/17 | 73億8180万 | 56億7583万 | +10.61% 5/27 | -9.77% 2/28 |
| 2021年 1月期 | 1,037 9/10 | 498 3/13 | 578,900 8/28 | 111億2635万 | 53億4322万 | +27.83% 8/28 | -8.7% 3/13 |
| 2022年 1月期 | 1,205 9/8 | 724 11/8 | 278,100 10/5 | 129億2889万 | 77億6806万 | +13.9% 9/7 | -15.11% 11/8 |
| 2023年 1月期 | 915 5/25 | 766 3/9 | 96,800 1/30 | 98億1737万 | 82億1869万 | +5.66% 1/10 | -7.72% 6/28 |
| 2024年 1月期 | 1,283 1/22 | 863 2/24 | 338,200 3/15 | 137億6578万 | 92億5944万 | +13.51% 5/26 | -9.82% 2/28 |
| 2025年 1月期 | 1,238 2/1 | 914 8/7 | 126,400 9/30 | 132億8296万 | 98億664万 | +7.38% 8/23 | -11.85% 8/5 |
| 最新 | 1,032 2025/6/12 | 50,200 | 110億7270万 | +5.31% 980 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/27 vs 2001/12/27
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/27
- 0%（1倍）
- 2004/12/29 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/29
- 84%（1.84倍）
- 2006/12/28 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/28
- -15%（0.85倍）
- 2008/12/29 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/29 vs 2008/12/29
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/29
- -17%（0.83倍）
- 2011/12/28 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/28
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 41%（1.41倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/06/12 vs 2024/12/30
- 0%（1倍）
- 過去安値
262円（2012/12/12） - 294%（3.94倍）
1,032円（6/12）