株価チャート
株価
6/12
- 前日 (6/11)
- 942
- 始値
- 944
- 高値
- 970
- 安値
- 944
- 終値 +1.38%
- 955
- 出来高 -16.17%
- 527,600
乖離率
- 株価（5日）
移動平均値 - +1.17%
944 - 株価（25日）
移動平均値 - +9.27%
874 - 出来高（5日）
移動平均値 - -19.07%
651,920
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 | 944 | 970 | 944 | 955 | +1.38% | 527,600 | 864億2438万 | +9.27% | - | 1.29 |
| 06/11 | 960 | 968 | 925 | 942 | -0.74% | 629,400 | 852億4792万 | +8.15% | - | 1.27 |
| 06/10 | 945 | 975 | 945 | 949 | +0.21% | 727,900 | 858億8140万 | +9.21% | - | 1.28 |
| 06/09 | 956 | 971 | 941 | 947 | +2.27% | 649,800 | 857億40万 | +9.1% | - | 1.28 |
| 06/06 | 952 | 964 | 922 | 926 | -2.53% | 724,900 | 837億9997万 | +6.81% | - | 1.25 |
| 06/05 | 955 | 968 | 942 | 950 | -0.63% | 834,600 | 859億7189万 | +9.7% | - | 1.28 |
| 06/04 | 949 | 990 | 949 | 956 | +1.38% | 1,534,800 | 865億1487万 | +10.78% | - | 1.29 |
| 06/03 | 946 | 956 | 921 | 943 | +0.64% | 1,176,200 | 853億3842万 | +9.52% | - | 1.27 |
| 06/02 | 938 | 990 | 926 | 937 | +3.19% | 2,915,700 | 847億9544万 | +9.21% | - | 1.26 |
| 05/30 | 872 | 928 | 871 | 908 | +2.95% | 1,556,400 | 821億7103万 | +6.07% | - | 1.23 |
| 05/29 | 836 | 882 | 836 | 882 | +9.43% | 1,470,200 | 798億1812万 | +3.28% | - | 1.19 |
| 05/28 | 828 | 829 | 806 | 806 | -1.35% | 604,000 | 729億4036万 | -5.51% | - | 1.09 |
| 05/27 | 818 | 831 | 815 | 817 | -0.37% | 382,100 | 739億3583万 | -4.33% | - | 1.1 |
| 05/26 | 810 | 827 | 808 | 820 | +0.24% | 353,600 | 742億732万 | -3.98% | - | 1.11 |
| 05/23 | 809 | 824 | 801 | 818 | +1.74% | 615,200 | 740億2632万 | -4.1% | - | 1.1 |
| 05/22 | 787 | 809 | 784 | 804 | +0.25% | 615,700 | 727億5937万 | -5.74% | - | 1.08 |
| 05/21 | 811 | 823 | 800 | 802 | -0.87% | 502,500 | 725億7838万 | -5.65% | - | 1.08 |
| 05/20 | 822 | 826 | 805 | 809 | -1.22% | 592,000 | 732億1185万 | -4.49% | - | 1.09 |
| 05/19 | 830 | 832 | 817 | 819 | -0.36% | 424,600 | 741億1682万 | -3.08% | - | 1.11 |
| 05/16 | 814 | 828 | 809 | 822 | +0.74% | 637,900 | 739億14万 | -2.14% | - | 1.11 |
| 05/15 | 817 | 834 | 815 | 816 | -2.16% | 609,400 | 733億6073万 | -2.51% | - | 1.1 |
| 05/14 | 844 | 846 | 823 | 834 | -2.11% | 563,300 | 749億7898万 | +0.24% | - | 1.13 |
| 05/13 | 867 | 872 | 850 | 852 | 0% | 594,600 | 765億9723万 | +2.65% | - | 1.15 |
| 05/12 | 870 | 872 | 847 | 852 | -2.74% | 758,500 | 765億9723万 | +2.65% | - | 1.15 |
| 05/09 | 878 | 888 | 864 | 876 | -0.23% | 689,300 | 787億5490万 | +5.42% | - | 1.18 |
| 05/08 | 886 | 890 | 866 | 878 | -2.55% | 778,800 | 789億3470万 | +5.53% | - | 1.18 |
| 05/07 | 919 | 933 | 882 | 901 | -3.53% | 1,109,200 | 810億247万 | +8.16% | - | 1.22 |
| 05/02 | 914 | 947 | 906 | 934 | +1.97% | 1,056,700 | 839億6926万 | +11.99% | - | 1.26 |
| 05/01 | 910 | 927 | 896 | 916 | +2.92% | 1,194,200 | 823億5101万 | +9.83% | - | 1.24 |
| 04/30 | 894 | 895 | 880 | 890 | +0.11% | 321,400 | 800億1354万 | +6.59% | - | 1.2 |
| 04/28 | 904 | 910 | 883 | 889 | 0% | 650,500 | 799億2364万 | +6.21% | - | 1.2 |
| 04/25 | 892 | 915 | 884 | 889 | +0.68% | 713,000 | 799億2364万 | +6.09% | - | 1.2 |
| 04/24 | 892 | 894 | 876 | 883 | -0.23% | 655,200 | 793億8422万 | +5.24% | - | 1.19 |
| 04/23 | 878 | 892 | 865 | 885 | +3.75% | 806,000 | 795億6402万 | +5.48% | - | 1.19 |
| 04/22 | 849 | 854 | 842 | 853 | +0.59% | 489,200 | 766億8713万 | +1.55% | - | 1.15 |
| 04/21 | 850 | 863 | 843 | 848 | -0.24% | 788,200 | 762億3762万 | +0.59% | - | 1.14 |
| 04/18 | 852 | 877 | 846 | 850 | +3.41% | 1,133,800 | 764億1742万 | +0.59% | - | 1.15 |
| 04/17 | 790 | 823 | 783 | 822 | +4.85% | 920,900 | 739億14万 | -2.95% | - | 1.11 |
| 04/16 | 806 | 812 | 773 | 784 | -3.57% | 1,363,100 | 704億8384万 | -7.66% | - | 1.06 |
| 04/15 | 768 | 828 | 764 | 813 | +9.86% | 2,334,500 | 730億9102万 | -4.47% | - | 1.1 |
| 04/14 | 738 | 749 | 727 | 740 | +2.07% | 504,400 | 665億2811万 | -13.25% | - | 1 |
| 04/11 | 710 | 730 | 689 | 725 | -3.59% | 1,308,600 | 651億7957万 | -15.4% | - | 0.98 |
| 04/10 | 752 | 759 | 732 | 752 | +9.46% | 1,385,700 | 676億694万 | -12.86% | - | 1.01 |
| 04/09 | 719 | 720 | 668 | 687 | -8.03% | 1,799,400 | 617億6326万 | -20.76% | - | 0.93 |
| 04/08 | 732 | 751 | 724 | 747 | +7.33% | 1,074,600 | 671億5743万 | -14.63% | - | 1.01 |
| 04/07 | 712 | 729 | 680 | 696 | -12.56% | 3,661,600 | 625億7238万 | -21% | - | 0.94 |
| 04/04 | 830 | 834 | 776 | 796 | -5.35% | 2,056,000 | 715億6267万 | -10.26% | - | 1.07 |
| 04/03 | 824 | 862 | 811 | 841 | -3.11% | 1,418,700 | 756億830万 | -5.51% | - | 1.13 |
| 04/02 | 907 | 914 | 866 | 868 | -3.66% | 841,100 | 780億3568万 | -2.69% | - | 1.17 |
| 04/01 | 918 | 944 | 899 | 901 | -0.22% | 848,400 | 810億247万 | +0.9% | - | 1.22 |
| 03/31 | 918 | 921 | 896 | 903 | -3.22% | 1,167,600 | 811億8228万 | +1.46% | - | 1.21 |
| 03/28 | 946 | 950 | 925 | 933 | -1.69% | 559,800 | 838億7936万 | +5.07% | - | 1.25 |
| 03/27 | 931 | 954 | 927 | 949 | +0.96% | 678,900 | 853億1781万 | +7.23% | - | 1.27 |
| 03/26 | 929 | 950 | 926 | 940 | +1.4% | 754,700 | 845億868万 | +6.46% | - | 1.26 |
| 03/25 | 936 | 937 | 911 | 927 | +0.65% | 576,900 | 833億3994万 | +5.22% | - | 1.24 |
| 03/24 | 920 | 949 | 918 | 921 | +1.77% | 1,033,000 | 828億53万 | +4.19% | - | 1.23 |
| 03/21 | 908 | 922 | 901 | 905 | +1.34% | 757,400 | 813億6208万 | +2.03% | - | 1.21 |
| 03/19 | 916 | 924 | 892 | 893 | -1.54% | 740,800 | 802億8325万 | +0.45% | - | 1.2 |
| 03/18 | 921 | 925 | 907 | 907 | -1.52% | 646,300 | 815億4189万 | +1.57% | - | 1.22 |
| 03/17 | 900 | 923 | 887 | 921 | +2.45% | 751,000 | 828億53万 | +2.79% | - | 1.23 |
| 03/14 | 898 | 914 | 890 | 899 | -0.11% | 677,400 | 808億2266万 | +0.11% | - | 1.21 |
| 03/13 | 901 | 924 | 894 | 900 | +2.74% | 1,387,300 | 809億1257万 | +0.11% | - | 1.21 |
| 03/12 | 844 | 881 | 844 | 876 | +4.04% | 1,363,400 | 787億5490万 | -2.77% | - | 1.17 |
| 03/11 | 849 | 858 | 824 | 842 | -2.55% | 1,056,200 | 756億9820万 | -6.86% | - | 1.13 |
| 03/10 | 846 | 872 | 842 | 864 | +3.23% | 549,500 | 776億7606万 | -4.95% | - | 1.16 |
| 03/07 | 849 | 858 | 834 | 837 | -3.13% | 924,500 | 752億4869万 | -8.52% | - | 1.12 |
| 03/06 | 866 | 875 | 852 | 864 | +0.12% | 692,300 | 776億7606万 | -6.19% | - | 1.16 |
| 03/05 | 877 | 879 | 854 | 863 | -1.03% | 1,046,600 | 775億8616万 | -6.9% | - | 1.16 |
| 03/04 | 899 | 905 | 868 | 872 | -4.18% | 1,042,100 | 783億9529万 | -6.54% | - | 1.17 |
| 03/03 | 863 | 934 | 858 | 910 | +7.31% | 1,736,400 | 818億1160万 | -2.88% | - | 1.22 |
| 02/28 | 862 | 869 | 841 | 848 | -2.86% | 1,441,600 | 762億3762万 | -9.88% | - | 1.14 |
| 02/27 | 906 | 928 | 873 | 873 | -1.13% | 1,671,800 | 784億8519万 | -7.81% | - | 1.17 |
| 02/26 | 884 | 894 | 883 | 883 | -0.23% | 644,500 | 793億8422万 | -7.25% | - | 1.18 |
| 02/25 | 846 | 899 | 845 | 885 | +5.36% | 1,530,000 | 795億6402万 | -7.43% | - | 1.19 |
| 02/21 | 840 | 844 | 831 | 840 | -0.59% | 1,124,200 | 755億1840万 | -12.59% | - | 1.13 |
| 02/20 | 851 | 871 | 842 | 845 | -2.09% | 1,540,900 | 759億6791万 | -12.44% | - | 1.13 |
| 02/19 | 886 | 894 | 848 | 863 | -2.71% | 2,424,300 | 775億8616万 | -10.85% | - | 1.16 |
| 02/18 | 900 | 918 | 883 | 887 | -1.77% | 1,816,200 | 797億4383万 | -8.74% | - | 1.19 |
| 02/17 | 971 | 976 | 892 | 903 | -8.88% | 3,214,900 | 811億8228万 | -7.48% | - | 1.21 |
| 02/14 | 1,002 | 1,004 | 986 | 991 | -0.3% | 689,200 | 890億9373万 | +1.12% | - | 1.33 |
| 02/13 | 976 | 1,004 | 976 | 994 | +2.16% | 773,600 | 893億6344万 | +1.33% | - | 1.33 |
| 02/12 | 981 | 984 | 964 | 973 | -0.82% | 454,800 | 874億7548万 | -0.92% | - | 1.3 |
| 02/10 | 977 | 988 | 975 | 981 | -0.2% | 451,200 | 881億9470万 | -0.2% | - | 1.31 |
| 02/07 | 948 | 990 | 947 | 983 | +2.18% | 733,800 | 883億7450万 | -0.3% | - | 1.32 |
| 02/06 | 947 | 972 | 947 | 962 | +1.8% | 515,800 | 864億8654万 | -2.73% | - | 1.29 |
| 02/05 | 950 | 966 | 945 | 945 | -0.53% | 524,200 | 849億5820万 | -4.64% | - | 1.27 |
| 02/04 | 952 | 955 | 944 | 950 | -0.21% | 437,800 | 854億771万 | -4.43% | - | 1.27 |
| 02/03 | 955 | 960 | 932 | 952 | -1.75% | 1,030,400 | 855億8752万 | -4.61% | - | 1.28 |
| 01/31 | 997 | 997 | 969 | 969 | -3.49% | 807,200 | 871億1586万 | -3.1% | - | 1.3 |
| 01/30 | 985 | 1,004 | 983 | 1,004 | +0.8% | 436,400 | 902億6246万 | +0.1% | - | 1.35 |
| 01/29 | 1,004 | 1,016 | 995 | 996 | -0.8% | 403,700 | 895億4324万 | -0.9% | - | 1.34 |
| 01/28 | 1,005 | 1,007 | 989 | 1,004 | +0.1% | 558,400 | 902億6246万 | -0.3% | - | 1.35 |
| 01/27 | 1,003 | 1,023 | 999 | 1,003 | +1.42% | 560,500 | 901億7256万 | -0.59% | - | 1.34 |
| 01/24 | 997 | 1,016 | 986 | 989 | -0.8% | 897,700 | 889億1392万 | -2.18% | - | 1.33 |
| 01/23 | 1,000 | 1,005 | 991 | 997 | -0.4% | 604,200 | 896億3314万 | -1.68% | - | 1.34 |
| 01/22 | 1,008 | 1,011 | 994 | 1,001 | -1.09% | 554,700 | 899億9276万 | -1.57% | - | 1.34 |
| 01/21 | 979 | 1,019 | 979 | 1,012 | +3.37% | 1,012,900 | 909億8169万 | -0.78% | - | 1.36 |
| 01/20 | 998 | 1,002 | 974 | 979 | -1.9% | 942,100 | 880億1489万 | -4.49% | - | 1.31 |
| 01/17 | 966 | 1,013 | 964 | 998 | +6.62% | 2,354,800 | 897億2305万 | -3.11% | - | 1.34 |
| 01/16 | 938 | 949 | 934 | 936 | +0.54% | 665,100 | 841億4907万 | -9.48% | - | 1.25 |
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 3月期 | 658 263,000 10/24 | 211 84,300 3/31 | 1,439,600 3,599 10/24 | - | - | +18.91% 10/24 | -28.61% 1/16 |
| 2009年 3月期 | 216 86,400 4/3 | 23 9,100 10/28 | 2,393,600 5,984 11/25 | - | - | +174.83% 11/17 | -39.09% 7/22 |
| 2010年 3月期 | 520 208,000 9/16 | 71 28,600 4/15 28,500 4/14 他2件 | 3,053,600 7,634 6/30 | - | - | +88.99% 6/15 | -37.52% 11/17 |
| 2011年 3月期 | 437 174,800 12/27 | 163 65,000 10/15 | 4,985,200 12,463 12/27 | 206億1119万 | 76億6434万 | +38.67% 4/25 | -44.76% 3/15 |
| 2012年 3月期 | 420 168,000 6/30 | 241 96,300 4/1 | 2,888,400 7,221 5/27 | 198億938万 | 113億5502万 | +27.13% 5/11 | -22.58% 11/10 |
| 2013年 3月期 | 926 370,500 1/28 | 238 95,000 6/6 | 3,933,600 9,834 1/17 | 436億8676万 | 112億173万 | +47.53% 4/30 | -14.1% 10/2 |
| 2014年 3月期 | 1,525 6,100 5/7 | 575 2,300 3/27 | 7,228,400 1,807,100 7/29 | 719億2693万 | 311億7903万 | +32.9% 7/25 | -30.28% 6/7 |
| 2015年 3月期 | 1,500 6,000 9/8 | 464 1,854 4/22 | 17,824,400 4,456,100 9/8 | 825億5640万 | 254億9101万 | +28.47% 6/24 | -19.81% 10/14 |
| 2016年 3月期 | 4,725 18,900 3/4 | 721 2,882 4/6 | 29,620,000 7,405,000 12/2 | 3179億9975万 | 397億6295万 | +70.55% 5/25 | -31.47% 9/8 |
| 2017年 3月期 | 6,545 26,180 5/9 | 2,595 10,380 3/21 | 24,107,600 6,026,900 4/8 | 4412億7133万 | 1755億8998万 | +20.51% 5/11 | -23.94% 6/17 |
| 2018年 3月期 | 3,270 13,080 6/23 | 748 12/25 | 22,421,100 9/21 | 2213億8402万 | 570億7384万 | +35.08% 1/18 | -29.01% 9/20 |
| 2019年 12月期 | 2,794 8/5 | 780 1/4 | 20,540,400 5/23 | 2137億2405万 | 595億1551万 | +43.36% 5/28 | -11.73% 1/30 |
| 2020年 12月期 | 2,217 2/17 | 1,051 3/13 | 9,775,700 11/20 | 1709億3009万 | 810億4232万 | +22% 5/20 | -35.69% 3/16 |
| 2021年 12月期 | 2,418 11/25 | 1,491 5/13 | 22,453,500 11/25 | 1971億1128万 | 1208億354万 | +21.68% 11/26 | -16.3% 1/25 |
| 2022年 12月期 | 2,294 12/16 | 991 6/20 | 7,170,600 8/2 | 1879億3188万 | 811億8592万 | +23.27% 8/3 | -15.61% 5/12 |
| 2023年 12月期 | 3,185 5/31 | 1,296 10/24 | 52,341,400 6/29 | 2622億4263万 | 1067億846万 | +13.04% 11/7 | -50% 6/29 |
| 2024年 12月期 | 1,826 3/8 | 1,008 12/25 12/23 | 6,130,500 8/29 | 1633億2981万 | 906億2208万 | +22.86% 3/8 | -15.95% 9/9 |
| 最新 | 955 2025/6/12 | 527,600 | 864億2438万 | +9.27% 874 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -25%（0.75倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 240%（3.4倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 64%（1.64倍）
- 2013/12/30 vs 2012/12/28
- 107%（2.07倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 128%（2.28倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- -19%（0.81倍）
- 2018/12/28 vs 2017/12/29
- -71%（0.29倍）
- 2019/12/30 vs 2018/12/28
- 172%（2.72倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -34%（0.66倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/06/12 vs 2024/12/30
- -9%（0.91倍）
- 過去安値
23円（2008/10/28） - 4098%（41.98倍）
955円（6/12）