株価チャート
株価
6/11
- 前日 (6/10)
- 1,183
- 始値
- 1,196
- 高値
- 1,196
- 安値
- 1,179
- 終値 +0.25%
- 1,186
- 出来高 -74.89%
- 5,900
乖離率
- 株価（5日）
移動平均値 - +0.42%
1,181 - 株価（25日）
移動平均値 - +0.59%
1,179 - 出来高（5日）
移動平均値 - -29.76%
8,400
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 | 1,196 | 1,196 | 1,179 | 1,186 | +0.25% | 5,900 | 75億5384万 | +0.59% | 10.92 | 1.31 |
| 06/10 | 1,192 | 1,200 | 1,183 | 1,183 | -0.34% | 23,500 | 75億3473万 | +0.34% | 10.89 | 1.3 |
| 06/09 | 1,190 | 1,195 | 1,187 | 1,187 | +0.59% | 5,900 | 75億6021万 | +0.42% | 10.93 | 1.31 |
| 06/06 | 1,184 | 1,186 | 1,171 | 1,180 | +0.85% | 3,000 | 75億1562万 | -0.34% | 10.86 | 1.3 |
| 06/05 | 1,189 | 1,189 | 1,170 | 1,170 | -1.76% | 3,700 | 74億5193万 | -1.35% | 10.77 | 1.29 |
| 06/04 | 1,186 | 1,195 | 1,179 | 1,191 | +1.71% | 12,100 | 75億8568万 | +0.17% | 10.96 | 1.31 |
| 06/03 | 1,148 | 1,191 | 1,148 | 1,171 | +2% | 19,800 | 74億5830万 | -1.51% | 10.78 | 1.29 |
| 06/02 | 1,155 | 1,163 | 1,146 | 1,148 | -0.61% | 24,800 | 73億1181万 | -3.53% | 10.57 | 1.27 |
| 05/30 | 1,166 | 1,175 | 1,155 | 1,155 | -0.86% | 11,800 | 73億5639万 | -3.1% | 10.63 | 1.27 |
| 05/29 | 1,169 | 1,170 | 1,163 | 1,165 | -0.68% | 9,500 | 74億2008万 | -2.35% | 10.72 | 1.28 |
| 05/28 | 1,176 | 1,183 | 1,165 | 1,173 | -0.76% | 13,100 | 74億7104万 | -1.84% | 10.8 | 1.29 |
| 05/27 | 1,158 | 1,184 | 1,158 | 1,182 | +1.29% | 11,000 | 75億2836万 | -1.17% | 10.88 | 1.3 |
| 05/26 | 1,164 | 1,167 | 1,155 | 1,167 | +0.26% | 17,700 | 74億3282万 | -2.26% | 10.74 | 1.29 |
| 05/23 | 1,159 | 1,173 | 1,159 | 1,164 | +0.43% | 6,300 | 74億1371万 | -2.43% | 10.71 | 1.28 |
| 05/22 | 1,165 | 1,174 | 1,159 | 1,159 | -0.6% | 29,800 | 73億8187万 | -2.69% | 10.67 | 1.28 |
| 05/21 | 1,198 | 1,200 | 1,166 | 1,166 | -2.26% | 18,900 | 74億2645万 | -1.93% | 10.73 | 1.29 |
| 05/20 | 1,219 | 1,219 | 1,193 | 1,193 | -2.13% | 9,200 | 75億9842万 | +0.51% | 10.98 | 1.32 |
| 05/19 | 1,200 | 1,219 | 1,188 | 1,219 | +2.61% | 39,600 | 77億6402万 | +3.04% | 11.22 | 1.34 |
| 05/16 | 1,200 | 1,200 | 1,188 | 1,188 | -0.59% | 6,900 | 75億6657万 | +0.93% | 10.93 | 1.31 |
| 05/15 | 1,186 | 1,205 | 1,186 | 1,195 | +0.76% | 16,700 | 76億1116万 | +1.88% | 11 | 1.32 |
| 05/14 | 1,188 | 1,200 | 1,181 | 1,186 | -0.17% | 17,100 | 75億5384万 | +1.89% | 10.92 | 1.31 |
| 05/13 | 1,193 | 1,200 | 1,186 | 1,188 | -0.42% | 28,000 | 75億6657万 | +2.24% | 10.93 | 1.31 |
| 05/12 | 1,180 | 1,196 | 1,180 | 1,193 | +0.76% | 28,800 | 75億9842万 | +2.58% | 10.98 | 1.32 |
| 05/09 | 1,191 | 1,191 | 1,161 | 1,184 | -0.42% | 40,300 | 75億4110万 | +1.89% | 10.9 | 1.31 |
| 05/08 | 1,200 | 1,207 | 1,181 | 1,189 | +0.51% | 72,600 | 75億7294万 | +2.24% | 10.94 | 1.31 |
| 05/07 | 1,280 | 1,350 | 1,176 | 1,183 | -6.11% | 400,300 | 75億3473万 | +1.63% | 10.89 | 1.3 |
| 05/02 | 1,248 | 1,262 | 1,237 | 1,260 | +2.27% | 13,400 | 80億2516万 | +8.15% | 11.6 | 1.39 |
| 05/01 | 1,228 | 1,250 | 1,222 | 1,232 | +0.82% | 11,100 | 78億4682万 | +6.02% | 11.34 | 1.36 |
| 04/30 | 1,246 | 1,249 | 1,222 | 1,222 | -1.61% | 4,600 | 77億8313万 | +5.16% | 11.25 | 1.35 |
| 04/28 | 1,220 | 1,242 | 1,214 | 1,242 | +2.81% | 10,300 | 79億1051万 | +6.88% | 11.43 | 1.37 |
| 04/25 | 1,203 | 1,208 | 1,189 | 1,208 | +0.58% | 1,900 | 76億9396万 | +3.87% | 11.12 | 1.33 |
| 04/24 | 1,164 | 1,202 | 1,164 | 1,201 | +0.59% | 5,000 | 76億4937万 | +3.18% | 11.05 | 1.32 |
| 04/23 | 1,193 | 1,194 | 1,193 | 1,194 | +1.02% | 300 | 76億479万 | +2.49% | 10.99 | 1.32 |
| 04/22 | 1,175 | 1,200 | 1,173 | 1,182 | -1.5% | 1,600 | 75億2836万 | +1.37% | 10.88 | 1.3 |
| 04/21 | 1,205 | 1,205 | 1,188 | 1,200 | +0.33% | 3,300 | 76億4301万 | +2.74% | 11.04 | 1.32 |
| 04/18 | 1,170 | 1,196 | 1,166 | 1,196 | +3.91% | 4,500 | 76億1753万 | +2.31% | 11.01 | 1.32 |
| 04/17 | 1,140 | 1,173 | 1,140 | 1,151 | +1.41% | 2,700 | 73億3092万 | -1.62% | 10.59 | 1.27 |
| 04/16 | 1,108 | 1,140 | 1,108 | 1,135 | +2.81% | 8,100 | 72億2901万 | -3.24% | 10.45 | 1.25 |
| 04/15 | 1,115 | 1,135 | 1,104 | 1,104 | -0.63% | 9,600 | 70億3156万 | -6.12% | 10.16 | 1.22 |
| 04/14 | 1,140 | 1,155 | 1,111 | 1,111 | +0.09% | 19,100 | 70億7615万 | -5.85% | 10.23 | 1.23 |
| 04/11 | 1,100 | 1,113 | 1,062 | 1,110 | -0.27% | 19,300 | 70億6978万 | -6.17% | 10.22 | 1.22 |
| 04/10 | 1,141 | 1,150 | 1,052 | 1,113 | +6.2% | 17,500 | 70億8889万 | -6.16% | 10.24 | 1.23 |
| 04/09 | 1,047 | 1,088 | 1,034 | 1,048 | -3.85% | 9,300 | 66億7489万 | -11.78% | 9.65 | 1.16 |
| 04/08 | 1,035 | 1,100 | 1,035 | 1,090 | +11.22% | 12,100 | 69億4240万 | -8.63% | 10.03 | 1.2 |
| 04/07 | 1,050 | 1,051 | 969 | 980 | -14.11% | 45,300 | 62億4179万 | -18.13% | 9.02 | 1.08 |
| 04/04 | 1,167 | 1,175 | 1,102 | 1,141 | -4.68% | 11,200 | 72億6722万 | -5.23% | 10.5 | 1.26 |
| 04/03 | 1,140 | 1,199 | 1,137 | 1,197 | +1.01% | 7,500 | 76億2390万 | -0.83% | 11.02 | 1.32 |
| 04/02 | 1,207 | 1,207 | 1,182 | 1,185 | -1.74% | 7,700 | 75億4747万 | -1.82% | 10.91 | 1.31 |
| 04/01 | 1,209 | 1,209 | 1,192 | 1,206 | -0.25% | 3,500 | 76億8122万 | -0.17% | 11.1 | 1.33 |
| 03/31 | 1,205 | 1,209 | 1,180 | 1,209 | +0.75% | 4,200 | 77億33万 | +0.08% | 12.48 | 1.33 |
| 03/28 | 1,200 | 1,201 | 1,169 | 1,200 | +0.42% | 15,800 | 76億4301万 | -0.5% | 12.39 | 1.32 |
| 03/27 | 1,207 | 1,218 | 1,191 | 1,195 | -2.05% | 36,000 | 76億1116万 | -0.83% | 12.34 | 1.32 |
| 03/26 | 1,247 | 1,248 | 1,218 | 1,220 | -1.53% | 8,900 | 77億7039万 | +1.24% | 12.59 | 1.35 |
| 03/25 | 1,255 | 1,255 | 1,235 | 1,239 | -1.12% | 7,400 | 78億9140万 | +2.82% | 12.79 | 1.37 |
| 03/24 | 1,241 | 1,255 | 1,241 | 1,253 | +0.97% | 10,000 | 79億8057万 | +4.24% | 12.93 | 1.38 |
| 03/21 | 1,243 | 1,243 | 1,234 | 1,241 | +0.4% | 3,300 | 79億402万 | +3.59% | 12.81 | 1.37 |
| 03/19 | 1,215 | 1,237 | 1,215 | 1,236 | +1.31% | 2,800 | 78億7217万 | +3.43% | 12.76 | 1.36 |
| 03/18 | 1,229 | 1,229 | 1,220 | 1,220 | -0.73% | 5,700 | 77億7027万 | +2.35% | 12.59 | 1.35 |
| 03/17 | 1,248 | 1,249 | 1,225 | 1,229 | +0.08% | 3,600 | 78億2759万 | +3.19% | 12.69 | 1.36 |
| 03/14 | 1,211 | 1,230 | 1,211 | 1,228 | +0.57% | 2,700 | 78億2122万 | +3.11% | 12.68 | 1.35 |
| 03/13 | 1,224 | 1,235 | 1,221 | 1,221 | -0.08% | 3,800 | 77億7664万 | +2.61% | 12.6 | 1.35 |
| 03/12 | 1,204 | 1,226 | 1,201 | 1,222 | +1.75% | 4,500 | 77億8300万 | +2.78% | 12.61 | 1.35 |
| 03/11 | 1,184 | 1,206 | 1,178 | 1,201 | -0.41% | 8,400 | 76億4925万 | +1.18% | 12.4 | 1.32 |
| 03/10 | 1,186 | 1,206 | 1,186 | 1,206 | +2.38% | 4,800 | 76億8110万 | +1.52% | 12.45 | 1.33 |
| 03/07 | 1,173 | 1,181 | 1,173 | 1,178 | -0.93% | 1,200 | 75億277万 | -0.59% | 12.16 | 1.3 |
| 03/06 | 1,182 | 1,190 | 1,168 | 1,189 | +1.62% | 2,000 | 75億7283万 | +1.02% | 12.27 | 1.31 |
| 03/05 | 1,170 | 1,172 | 1,165 | 1,170 | -0.09% | 8,200 | 74億5181万 | +0.09% | 12.08 | 1.29 |
| 03/04 | 1,186 | 1,186 | 1,170 | 1,171 | -0.85% | 2,700 | 74億5818万 | +0.95% | 12.09 | 1.29 |
| 03/03 | 1,170 | 1,197 | 1,170 | 1,181 | +1.37% | 3,700 | 75億2187万 | +2.52% | 12.19 | 1.3 |
| 02/28 | 1,208 | 1,208 | 1,160 | 1,165 | -3.56% | 15,400 | 74億1997万 | +2.01% | 12.03 | 1.28 |
| 02/27 | 1,233 | 1,233 | 1,187 | 1,208 | +0.25% | 6,800 | 76億9384万 | +6.53% | 12.47 | 1.33 |
| 02/26 | 1,203 | 1,244 | 1,202 | 1,205 | +0.17% | 27,700 | 76億7473万 | +7.3% | 12.44 | 1.33 |
| 02/25 | 1,200 | 1,205 | 1,186 | 1,203 | +0.25% | 6,200 | 76億6199万 | +8.18% | 12.42 | 1.33 |
| 02/21 | 1,173 | 1,200 | 1,169 | 1,200 | +3% | 5,300 | 76億4289万 | +8.99% | 12.39 | 1.32 |
| 02/20 | 1,195 | 1,195 | 1,164 | 1,165 | -1.44% | 5,400 | 74億1997万 | +6.88% | 12.03 | 1.28 |
| 02/19 | 1,204 | 1,204 | 1,182 | 1,182 | -1.83% | 3,800 | 75億2824万 | +9.44% | 12.2 | 1.3 |
| 02/18 | 1,207 | 1,210 | 1,190 | 1,204 | +0.33% | 3,500 | 76億6836万 | +12.42% | 12.43 | 1.33 |
| 02/17 | 1,187 | 1,200 | 1,172 | 1,200 | +2.83% | 8,400 | 76億4289万 | +13.1% | 12.39 | 1.32 |
| 02/14 | 1,155 | 1,167 | 1,154 | 1,167 | +0.95% | 6,300 | 74億3271万 | +10.93% | 12.05 | 1.29 |
| 02/13 | 1,155 | 1,170 | 1,155 | 1,156 | -0.52% | 6,700 | 73億6265万 | +10.83% | 11.93 | 1.27 |
| 02/12 | 1,174 | 1,175 | 1,154 | 1,162 | -1.02% | 8,700 | 74億86万 | +12.27% | 11.99 | 1.28 |
| 02/10 | 1,170 | 1,183 | 1,165 | 1,174 | -1.18% | 6,200 | 74億7729万 | +14.31% | 12.12 | 1.29 |
| 02/07 | 1,194 | 1,200 | 1,160 | 1,188 | -2.78% | 13,800 | 75億6646万 | +16.81% | 12.26 | 1.31 |
| 02/06 | 1,217 | 1,245 | 1,193 | 1,222 | +0.41% | 10,100 | 77億8300万 | +21.47% | 12.61 | 1.35 |
| 02/05 | 1,199 | 1,218 | 1,182 | 1,217 | +3.14% | 10,800 | 77億5116万 | +22.56% | 12.56 | 1.34 |
| 02/04 | 1,189 | 1,200 | 1,180 | 1,180 | -0.76% | 18,900 | 75億1550万 | +20.29% | 12.18 | 1.3 |
| 02/03 | 1,220 | 1,240 | 1,182 | 1,189 | -3.33% | 60,300 | 75億7283万 | +22.7% | 12.27 | 1.31 |
| 01/31 | 1,200 | 1,260 | 1,200 | 1,230 | +9.14% | 270,800 | 78億3396万 | +28.53% | 12.7 | 1.36 |
| 01/30 | 972 | 1,127 | 969 | 1,127 | +15.35% | 20,200 | 71億7794万 | +19.39% | 11.63 | 1.24 |
| 01/29 | 974 | 977 | 965 | 977 | +0.62% | 2,400 | 62億2258万 | +4.49% | 10.09 | 1.08 |
| 01/28 | 973 | 976 | 968 | 971 | +0.62% | 4,700 | 61億8437万 | +4.07% | 10.02 | 1.07 |
| 01/27 | 968 | 968 | 959 | 965 | +0.84% | 3,800 | 61億4615万 | +3.65% | 9.96 | 1.06 |
| 01/24 | 938 | 957 | 938 | 957 | +1.16% | 3,200 | 60億9520万 | +3.01% | 9.88 | 1.06 |
| 01/23 | 956 | 956 | 946 | 946 | -0.32% | 200 | 60億2514万 | +1.94% | 9.77 | 1.04 |
| 01/22 | 943 | 950 | 935 | 949 | +0.96% | 1,100 | 60億4425万 | +2.37% | 9.8 | 1.05 |
| 01/21 | 939 | 949 | 939 | 940 | +1.18% | 2,000 | 59億8693万 | +1.51% | 9.7 | 1.04 |
| 01/20 | 935 | 936 | 926 | 929 | 0% | 2,000 | 59億1687万 | +0.43% | 9.59 | 1.02 |
| 01/17 | 909 | 929 | 903 | 929 | +1.64% | 3,200 | 59億1687万 | +0.54% | 9.59 | 1.02 |
| 01/16 | 937 | 937 | 900 | 914 | -2.45% | 7,800 | 58億2133万 | -1.08% | 9.43 | 1.01 |
| 01/15 | 938 | 958 | 936 | 937 | -0.11% | 2,300 | 59億6782万 | +1.41% | 9.67 | 1.03 |
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 | |
| 2022年 3月期 | 1,823 12/24 | 1,056 2/24 | 1,454,300 12/24 | 113億9375万 | 66億 | +17.32% 4/6 | -10.01% 2/24 |
| 2023年 3月期 | 1,425 4/6 | 779 2/8 | 197,900 2/20 | 89億625万 | 48億6875万 | +8.87% 10/27 | -11.64% 12/28 |
| 2024年 3月期 | 1,089 2/22 | 780 4/10 | 213,600 2/1 | 69億3017万 | 48億7500万 | +14.48% 2/21 | -4.82% 4/17 |
| 2025年 3月期 | 1,260 1/31 | 764 8/7 | 270,800 1/31 | 80億2503万 | 48億6423万 | +28.5% 1/31 | -18.53% 8/5 |
| 最新 | 1,186 2025/6/11 | 5,900 | 75億5384万 | +0.59% 1,179 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/06/11 vs 2024/12/30
- 28%（1.28倍）
- 過去安値
764円（2024/08/07） - 55%（1.55倍）
1,186円（6/11）