株価チャート
株価
6/12
- 前日 (6/11)
- 1,635
- 始値
- 1,639
- 高値
- 1,647
- 安値
- 1,637
- 終値 +0.31%
- 1,640
- 出来高 +48.42%
- 14,100
乖離率
- 株価（5日）
移動平均値 - +0.18%
1,637 - 株価（25日）
移動平均値 - +0.43%
1,633 - 出来高（5日）
移動平均値 - -2.89%
14,520
2025/01/16～2025/06/12
- 20
- 50
- 100
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 | 1,639 | 1,647 | 1,637 | 1,640 | +0.31% | 14,100 | 169億330万 | +0.43% | 1.73 | 0.55 |
| 06/11 | 1,640 | 1,641 | 1,633 | 1,635 | -0.3% | 9,500 | 168億5177万 | +0.06% | 1.72 | 0.55 |
| 06/10 | 1,633 | 1,640 | 1,627 | 1,640 | +0.49% | 13,800 | 169億330万 | +0.24% | 1.73 | 0.55 |
| 06/09 | 1,640 | 1,645 | 1,626 | 1,632 | -0.31% | 25,100 | 168億2085万 | -0.24% | 1.72 | 0.54 |
| 06/06 | 1,640 | 1,643 | 1,635 | 1,637 | -0.18% | 10,100 | 168億7238万 | 0% | 1.72 | 0.55 |
| 06/05 | 1,643 | 1,645 | 1,631 | 1,640 | 0% | 24,700 | 169億330万 | 0% | 1.73 | 0.55 |
| 06/04 | 1,637 | 1,649 | 1,637 | 1,640 | +0.18% | 18,700 | 169億330万 | -0.12% | 1.73 | 0.55 |
| 06/03 | 1,654 | 1,654 | 1,637 | 1,637 | -1.03% | 20,900 | 168億7238万 | -0.37% | 1.72 | 0.55 |
| 06/02 | 1,640 | 1,654 | 1,640 | 1,654 | +0.85% | 23,000 | 170億4760万 | +0.55% | 1.74 | 0.55 |
| 05/30 | 1,626 | 1,645 | 1,624 | 1,640 | +0.92% | 34,900 | 169億330万 | -0.49% | 1.73 | 0.55 |
| 05/29 | 1,621 | 1,628 | 1,620 | 1,625 | +0.25% | 17,200 | 167億4870万 | -1.52% | 1.71 | 0.54 |
| 05/28 | 1,627 | 1,629 | 1,621 | 1,621 | -0.06% | 15,000 | 167億747万 | -1.94% | 1.71 | 0.54 |
| 05/27 | 1,622 | 1,625 | 1,618 | 1,622 | 0% | 21,100 | 167億1778万 | -2.05% | 1.71 | 0.54 |
| 05/26 | 1,624 | 1,629 | 1,618 | 1,622 | -0.12% | 15,400 | 167億1778万 | -2.11% | 1.71 | 0.54 |
| 05/23 | 1,624 | 1,631 | 1,611 | 1,624 | +0.19% | 42,000 | 167億3839万 | -1.99% | 1.71 | 0.54 |
| 05/22 | 1,635 | 1,644 | 1,620 | 1,621 | -1.1% | 27,600 | 167億747万 | -2.23% | 1.71 | 0.54 |
| 05/21 | 1,634 | 1,649 | 1,632 | 1,639 | +0.37% | 31,300 | 168億9300万 | -1.15% | 1.73 | 0.55 |
| 05/20 | 1,619 | 1,637 | 1,617 | 1,633 | +1.37% | 35,700 | 168億3115万 | -1.45% | 1.72 | 0.55 |
| 05/19 | 1,618 | 1,622 | 1,611 | 1,611 | -0.8% | 31,200 | 166億440万 | -2.72% | 1.7 | 0.54 |
| 05/16 | 1,631 | 1,632 | 1,618 | 1,624 | -0.79% | 17,300 | 167億3839万 | -1.81% | 1.71 | 0.54 |
| 05/15 | 1,629 | 1,638 | 1,612 | 1,637 | +1.24% | 75,600 | 168億7238万 | -0.91% | 1.72 | 0.55 |
| 05/14 | 1,614 | 1,632 | 1,601 | 1,617 | +0.12% | 34,800 | 166億6624万 | -1.76% | 1.7 | 0.54 |
| 05/13 | 1,630 | 1,630 | 1,605 | 1,615 | -0.92% | 60,500 | 166億4563万 | -1.76% | 1.7 | 0.54 |
| 05/12 | 1,693 | 1,712 | 1,615 | 1,630 | -3.49% | 134,600 | 168億23万 | -0.97% | 1.72 | 0.54 |
| 05/09 | 1,683 | 1,692 | 1,679 | 1,689 | +0.96% | 23,000 | 174億834万 | +2.55% | 1.78 | 0.56 |
| 05/08 | 1,679 | 1,679 | 1,651 | 1,673 | -0.18% | 29,900 | 172億4343万 | +1.58% | 1.76 | 0.56 |
| 05/07 | 1,663 | 1,680 | 1,657 | 1,676 | +1.58% | 21,700 | 172億7435万 | +1.76% | 1.77 | 0.56 |
| 05/02 | 1,669 | 1,674 | 1,641 | 1,650 | -0.54% | 33,500 | 170億637万 | +0.06% | 1.74 | 0.55 |
| 05/01 | 1,680 | 1,680 | 1,659 | 1,659 | -1.78% | 32,700 | 170億9913万 | +0.3% | 1.75 | 0.55 |
| 04/30 | 1,691 | 1,692 | 1,668 | 1,689 | -0.12% | 32,100 | 174億834万 | +1.99% | 1.78 | 0.56 |
| 04/28 | 1,681 | 1,692 | 1,679 | 1,691 | +0.71% | 15,300 | 174億2895万 | +2.05% | 1.78 | 0.56 |
| 04/25 | 1,687 | 1,693 | 1,679 | 1,679 | -0.59% | 31,300 | 173億527万 | +1.33% | 1.77 | 0.56 |
| 04/24 | 1,717 | 1,718 | 1,684 | 1,689 | -1.57% | 29,000 | 174億834万 | +1.81% | 1.78 | 0.56 |
| 04/23 | 1,712 | 1,717 | 1,701 | 1,716 | +0.76% | 40,600 | 176億8663万 | +3.37% | 1.81 | 0.57 |
| 04/22 | 1,701 | 1,717 | 1,693 | 1,703 | +0.12% | 36,400 | 175億5264万 | +2.59% | 1.79 | 0.57 |
| 04/21 | 1,685 | 1,702 | 1,681 | 1,701 | +1.01% | 30,100 | 175億3202万 | +2.41% | 1.79 | 0.57 |
| 04/18 | 1,649 | 1,684 | 1,647 | 1,684 | +2.31% | 39,500 | 173億5681万 | +1.38% | 1.77 | 0.56 |
| 04/17 | 1,628 | 1,646 | 1,628 | 1,646 | +1.11% | 15,100 | 169億6514万 | -0.9% | 1.73 | 0.55 |
| 04/16 | 1,638 | 1,648 | 1,627 | 1,628 | -0.67% | 29,300 | 167億7962万 | -1.99% | 1.72 | 0.54 |
| 04/15 | 1,644 | 1,645 | 1,632 | 1,639 | +0.06% | 24,200 | 168億9300万 | -1.38% | 1.73 | 0.55 |
| 04/14 | 1,637 | 1,647 | 1,622 | 1,638 | +1.24% | 39,000 | 168億8269万 | -1.38% | 1.73 | 0.55 |
| 04/11 | 1,580 | 1,618 | 1,560 | 1,618 | +1.19% | 35,100 | 166億7655万 | -2.53% | 1.7 | 0.54 |
| 04/10 | 1,657 | 1,660 | 1,596 | 1,599 | +2.9% | 117,100 | 164億8072万 | -3.67% | 1.68 | 0.53 |
| 04/09 | 1,560 | 1,574 | 1,520 | 1,554 | -1.96% | 74,200 | 160億1691万 | -6.33% | 1.64 | 0.52 |
| 04/08 | 1,580 | 1,593 | 1,549 | 1,585 | +7.82% | 119,300 | 163億3642万 | -4.52% | 1.67 | 0.53 |
| 04/07 | 1,511 | 1,525 | 1,423 | 1,470 | -7.55% | 216,800 | 151億5113万 | -11.5% | 1.55 | 0.49 |
| 04/04 | 1,616 | 1,620 | 1,535 | 1,590 | -3.17% | 202,400 | 163億8796万 | -4.45% | 1.68 | 0.53 |
| 04/03 | 1,630 | 1,649 | 1,621 | 1,642 | -1.26% | 66,700 | 169億2392万 | -1.26% | 1.73 | 0.55 |
| 04/02 | 1,699 | 1,699 | 1,663 | 1,663 | -1.6% | 40,800 | 171億4036万 | +0.18% | 1.75 | 0.56 |
| 04/01 | 1,703 | 1,715 | 1,684 | 1,690 | +0.12% | 47,400 | 174億1865万 | +1.99% | 1.78 | 0.56 |
| 03/31 | 1,710 | 1,710 | 1,683 | 1,688 | -2.2% | 84,800 | 173億9803万 | +2.18% | 1.78 | 0.56 |
| 03/28 | 1,734 | 1,742 | 1,715 | 1,726 | -1.71% | 65,300 | 177億8970万 | +4.73% | 1.82 | 0.57 |
| 03/27 | 1,712 | 1,756 | 1,706 | 1,756 | +2.57% | 86,600 | 180億9890万 | +6.94% | 1.85 | 0.58 |
| 03/26 | 1,708 | 1,712 | 1,695 | 1,712 | +0.29% | 20,600 | 176億4540万 | +4.84% | 1.8 | 0.57 |
| 03/25 | 1,710 | 1,718 | 1,705 | 1,707 | -0.06% | 32,200 | 175億9386万 | +4.98% | 1.8 | 0.57 |
| 03/24 | 1,717 | 1,720 | 1,690 | 1,708 | -0.47% | 64,100 | 176億417万 | +5.43% | 1.8 | 0.57 |
| 03/21 | 1,714 | 1,725 | 1,696 | 1,716 | -0.75% | 54,500 | 176億8663万 | +6.32% | 1.81 | 0.57 |
| 03/19 | 1,720 | 1,744 | 1,714 | 1,729 | +0.7% | 103,300 | 178億2062万 | +7.66% | 1.82 | 0.58 |
| 03/18 | 1,722 | 1,723 | 1,699 | 1,717 | -0.06% | 67,700 | 176億9693万 | +7.58% | 1.81 | 0.57 |
| 03/17 | 1,705 | 1,725 | 1,703 | 1,718 | +1.06% | 71,000 | 177億724万 | +7.71% | 1.81 | 0.57 |
| 03/14 | 1,691 | 1,700 | 1,677 | 1,700 | +1.49% | 68,700 | 175億2172万 | +6.72% | 1.79 | 0.57 |
| 03/13 | 1,679 | 1,704 | 1,668 | 1,675 | +0.36% | 81,200 | 172億6404万 | +5.28% | 1.76 | 0.56 |
| 03/12 | 1,639 | 1,675 | 1,638 | 1,669 | +2.08% | 141,500 | 172億220万 | +4.97% | 1.76 | 0.56 |
| 03/11 | 1,620 | 1,635 | 1,601 | 1,635 | +0.18% | 49,500 | 168億5177万 | +2.96% | 1.72 | 0.54 |
| 03/10 | 1,620 | 1,633 | 1,612 | 1,632 | +1.18% | 78,600 | 168億2085万 | +2.71% | 1.72 | 0.54 |
| 03/07 | 1,598 | 1,613 | 1,596 | 1,613 | +1% | 41,100 | 166億2502万 | +1.57% | 1.7 | 0.54 |
| 03/06 | 1,596 | 1,611 | 1,589 | 1,597 | +0.69% | 56,700 | 164億6011万 | +0.63% | 1.68 | 0.53 |
| 03/05 | 1,584 | 1,594 | 1,576 | 1,586 | +0.25% | 44,500 | 163億4673万 | +0.13% | 1.67 | 0.53 |
| 03/04 | 1,592 | 1,593 | 1,577 | 1,582 | -0.69% | 61,300 | 163億550万 | 0% | 1.67 | 0.53 |
| 03/03 | 1,570 | 1,599 | 1,564 | 1,593 | +2.51% | 87,300 | 164億1888万 | +0.82% | 1.68 | 0.53 |
| 02/28 | 1,566 | 1,573 | 1,541 | 1,554 | -1.33% | 76,300 | 160億1691万 | -1.52% | 1.64 | 0.52 |
| 02/27 | 1,575 | 1,579 | 1,556 | 1,575 | +0.64% | 44,300 | 162億3335万 | -0.19% | 1.66 | 0.52 |
| 02/26 | 1,569 | 1,577 | 1,546 | 1,565 | -0.51% | 100,600 | 161億3029万 | -0.7% | 1.65 | 0.52 |
| 02/25 | 1,565 | 1,577 | 1,556 | 1,573 | +0.06% | 74,000 | 162億1274万 | -0.19% | 1.66 | 0.52 |
| 02/21 | 1,588 | 1,606 | 1,570 | 1,572 | -1.57% | 82,300 | 162億243万 | -0.13% | 1.66 | 0.52 |
| 02/20 | 1,558 | 1,597 | 1,553 | 1,597 | +2.5% | 124,000 | 164億6011万 | +1.53% | 1.68 | 0.53 |
| 02/19 | 1,550 | 1,565 | 1,545 | 1,558 | +0.45% | 70,100 | 160億5814万 | -0.83% | 1.64 | 0.52 |
| 02/18 | 1,535 | 1,551 | 1,527 | 1,551 | +1.24% | 124,200 | 159億8599万 | -1.27% | 1.63 | 0.52 |
| 02/17 | 1,559 | 1,568 | 1,531 | 1,532 | -1.42% | 121,400 | 157億9016万 | -2.48% | 1.61 | 0.51 |
| 02/14 | 1,556 | 1,570 | 1,542 | 1,554 | +0.58% | 162,400 | 160億1691万 | -1.21% | 1.64 | 0.52 |
| 02/13 | 1,538 | 1,574 | 1,532 | 1,545 | +1.38% | 304,100 | 159億2415万 | -1.9% | 1.63 | 0.51 |
| 02/12 | 1,512 | 1,545 | 1,493 | 1,524 | +2.14% | 553,800 | 157億770万 | -3.36% | 1.61 | 0.51 |
| 02/10 | 1,663 | 1,728 | 1,490 | 1,492 | -11.08% | 1,190,700 | 153億7788万 | -5.51% | 1.57 | 0.5 |
| 02/07 | 1,675 | 1,702 | 1,667 | 1,678 | +0.42% | 127,300 | 172億9496万 | +6.2% | 1.77 | 0.56 |
| 02/06 | 1,656 | 1,677 | 1,646 | 1,671 | +0.72% | 69,800 | 172億2282万 | +6.16% | 1.76 | 0.56 |
| 02/05 | 1,633 | 1,663 | 1,629 | 1,659 | +1.72% | 61,400 | 170億9913万 | +5.67% | 1.75 | 0.55 |
| 02/04 | 1,653 | 1,673 | 1,623 | 1,631 | +0.12% | 96,900 | 168億1054万 | +4.22% | 1.72 | 0.54 |
| 02/03 | 1,666 | 1,668 | 1,622 | 1,629 | -2.04% | 108,600 | 167億8993万 | +4.29% | 1.72 | 0.54 |
| 01/31 | 1,621 | 1,663 | 1,607 | 1,663 | +2.78% | 130,400 | 171億4036万 | +6.74% | 1.75 | 0.55 |
| 01/30 | 1,570 | 1,626 | 1,562 | 1,618 | +3.12% | 307,100 | 166億7655万 | +4.19% | 1.7 | 0.54 |
| 01/29 | 1,540 | 1,577 | 1,532 | 1,569 | +1.88% | 79,000 | 161億7151万 | +1.16% | 1.65 | 0.52 |
| 01/28 | 1,534 | 1,541 | 1,527 | 1,540 | +0.52% | 41,100 | 158億7261万 | -0.71% | 1.62 | 0.51 |
| 01/27 | 1,530 | 1,533 | 1,515 | 1,532 | +0.2% | 76,900 | 157億9016万 | -1.29% | 1.61 | 0.51 |
| 01/24 | 1,542 | 1,558 | 1,529 | 1,529 | -0.91% | 65,500 | 157億5924万 | -1.74% | 1.61 | 0.51 |
| 01/23 | 1,533 | 1,549 | 1,525 | 1,543 | +0.13% | 49,500 | 159億353万 | -0.96% | 1.63 | 0.51 |
| 01/22 | 1,542 | 1,543 | 1,530 | 1,541 | -0.06% | 44,000 | 158億8292万 | -1.28% | 1.62 | 0.51 |
| 01/21 | 1,554 | 1,558 | 1,539 | 1,542 | -0.32% | 28,500 | 158億9323万 | -1.34% | 1.62 | 0.51 |
| 01/20 | 1,534 | 1,555 | 1,534 | 1,547 | +0.91% | 41,300 | 159億4476万 | -1.21% | 1.63 | 0.52 |
| 01/17 | 1,531 | 1,538 | 1,516 | 1,533 | -0.65% | 89,600 | 158億47万 | -2.23% | 1.62 | 0.51 |
| 01/16 | 1,556 | 1,558 | 1,536 | 1,543 | -0.77% | 48,600 | 159億353万 | -1.66% | 1.63 | 0.51 |
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 | |
| 2008年 12月期 | 1,940 194 6/24 | 950 95 10/10 95 10/7 | 603,200 6,032,000 6/24 | - | - | +17.2% 2/25 | -32.07% 10/8 |
| 2009年 12月期 | 1,640 164 6/16 | 1,120 112 1/14 | 217,600 2,176,000 10/27 | - | - | +11.9% 6/15 | -10.54% 11/19 |
| 2010年 12月期 | 1,570 157 1/26 | 1,170 117 11/2 | 332,900 3,329,000 1/26 | 161億8182万 | 120億5906万 | +8.7% 1/18 | -10.8% 11/1 |
| 2011年 12月期 | 1,560 156 2/8 | 690 69 3/15 | 188,400 1,884,000 2/8 | 160億7875万 | 71億1175万 | +7.91% 2/1 | -33.75% 3/15 |
| 2012年 12月期 | 1,320 132 2/1 | 910 91 7/26 91 7/25 | 551,400 5,514,000 2/1 | 136億510万 | 93億7927万 | +78.63% 1/24 | -9.59% 5/15 |
| 2013年 12月期 | 2,200 220 1/28 | 1,040 104 1/9 104 1/4 | 16,995,500 169,955,000 1/23 | 226億7516万 | 107億1917万 | +19.25% 7/9 | -17.72% 6/7 |
| 2014年 12月期 | 1,790 179 1/20 | 1,290 129 8/8 129 8/6 他3件 | 456,900 4,569,000 1/20 | 184億4934万 | 132億9589万 | +6.64% 4/2 | -10.9% 2/14 |
| 2015年 12月期 | 1,710 171 7/2 | 1,240 124 9/7 | 487,200 4,872,000 7/1 | 176億2479万 | 127億8055万 | +10.97% 7/2 | -12.28% 8/25 |
| 2016年 12月期 | 1,500 150 12/19 | 1,080 108 2/12 | 78,600 786,000 5/9 | 154億6034万 | 111億3144万 | +8.34% 5/9 | -9.97% 6/24 |
| 2017年 12月期 | 1,578 12/18 | 1,330 133 4/17 | 129,200 8/3 | 162億6428万 | 137億817万 | +4.11% 5/10 | -5.73% 2/6 |
| 2018年 12月期 | 1,528 1/9 | 987 12/26 | 67,700 12/25 | 157億4893万 | 101億7290万 | +4.02% 4/5 | -16.82% 12/25 |
| 2019年 12月期 | 1,319 12/26 | 1,001 2/12 | 36,500 12/26 | 135億9479万 | 103億1720万 | +7.08% 11/5 | -7.61% 1/24 |
| 2020年 12月期 | 1,344 12/28 | 840 3/13 | 201,100 12/29 | 138億5246万 | 86億5779万 | +12.71% 3/31 | -15.15% 3/16 |
| 2021年 12月期 | 1,370 11/4 | 1,152 1/22 1/18 | 167,800 12/28 | 141億2044万 | 118億7354万 | +5.59% 9/15 | -8.93% 1/19 |
| 2022年 12月期 | 1,262 1/4 | 928 12/29 | 284,200 12/7 | 130億730万 | 95億6479万 | +5.45% 3/29 | -9.92% 5/24 |
| 2023年 12月期 | 1,493 11/29 | 896 1/16 | 520,700 11/6 | 153億8819万 | 92億3497万 | +12.21% 11/7 | -9.23% 12/28 |
| 2024年 12月期 | 1,664 9/20 | 1,172 8/5 | 729,100 11/5 | 171億5067万 | 120億7968万 | +13.98% 5/13 | -22.06% 8/5 |
| 最新 | 1,640 2025/6/12 | 14,100 | 169億330万 | +0.43% 1,633 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -3%（0.97倍）
- 1985/12/28 vs 1984/12/28
- 18%（1.18倍）
- 1986/12/27 vs 1985/12/28
- 60%（1.6倍）
- 1987/12/28 vs 1986/12/27
- 11%（1.11倍）
- 1988/12/28 vs 1987/12/28
- 36%（1.36倍）
- 1989/12/29 vs 1988/12/28
- 48%（1.48倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- 13%（1.13倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/30
- 9%（1.09倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/30
- 43%（1.43倍）
- 1999/12/30 vs 1998/12/30
- 18%（1.18倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/06/12 vs 2024/12/30
- 8%（1.08倍）
- 過去安値
690円（2011/03/15） - 138%（2.38倍）
1,640円（6/12）