株価チャート
株価
6/9
- 前日 (6/6)
- 1,003
- 始値
- 1,007
- 高値
- 1,008
- 安値
- 1,002
- 終値 +0.5%
- 1,008
- 出来高 -29.22%
- 10,900
乖離率
- 株価（5日）
移動平均値 - +0.5%
1,003 - 株価（25日）
移動平均値 - -0.2%
1,010 - 出来高（5日）
移動平均値 - -45.45%
19,980
2025/01/10～2025/06/09
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 | ||||||||||
| 06/09 | 1,007 | 1,008 | 1,002 | 1,008 | +0.5% | 10,900 | 290億7515万 | -0.2% | 35.61 | 0.42 |
| 06/06 | 1,000 | 1,006 | 1,000 | 1,003 | +0.5% | 15,400 | 289億3093万 | -0.79% | 35.43 | 0.42 |
| 06/05 | 1,001 | 1,004 | 998 | 998 | -0.3% | 31,000 | 287億8671万 | -1.38% | 35.26 | 0.41 |
| 06/04 | 1,002 | 1,007 | 1,001 | 1,001 | -0.3% | 22,200 | 288億7324万 | -1.28% | 35.36 | 0.42 |
| 06/03 | 1,005 | 1,007 | 1,001 | 1,004 | -0.1% | 20,400 | 289億5977万 | -1.18% | 35.47 | 0.42 |
| 06/02 | 1,012 | 1,013 | 1,005 | 1,005 | -0.69% | 12,100 | 289億8862万 | -1.28% | 35.51 | 0.42 |
| 05/30 | 1,013 | 1,018 | 1,012 | 1,012 | -0.88% | 8,400 | 291億9053万 | -0.88% | 35.75 | 0.42 |
| 05/29 | 1,014 | 1,021 | 1,008 | 1,021 | +1.19% | 32,600 | 294億5013万 | -0.29% | 36.07 | 0.42 |
| 05/28 | 1,013 | 1,013 | 1,006 | 1,009 | +0.1% | 19,200 | 291億399万 | -1.66% | 35.65 | 0.42 |
| 05/27 | 1,010 | 1,012 | 1,007 | 1,008 | +0.6% | 9,900 | 290億7515万 | -1.95% | 35.61 | 0.42 |
| 05/26 | 1,003 | 1,010 | 1,000 | 1,002 | -0.1% | 26,700 | 289億208万 | -2.62% | 35.4 | 0.42 |
| 05/23 | 1,010 | 1,010 | 1,001 | 1,003 | +0.4% | 16,800 | 289億3093万 | -2.53% | 35.43 | 0.42 |
| 05/22 | 1,003 | 1,005 | 995 | 999 | -0.89% | 19,200 | 288億1555万 | -2.92% | 35.29 | 0.42 |
| 05/21 | 1,006 | 1,008 | 1,001 | 1,008 | +0.8% | 25,800 | 290億7515万 | -2.14% | 35.61 | 0.42 |
| 05/20 | 1,011 | 1,011 | 1,000 | 1,000 | -1.28% | 31,200 | 288億4440万 | -2.91% | 35.33 | 0.42 |
| 05/19 | 1,007 | 1,013 | 1,000 | 1,013 | +0.2% | 31,200 | 292億1937万 | -1.65% | 35.79 | 0.42 |
| 05/16 | 1,003 | 1,012 | 1,002 | 1,011 | +0.5% | 28,600 | 291億6168万 | -1.75% | 35.72 | 0.42 |
| 05/15 | 1,011 | 1,054 | 997 | 1,006 | -0.49% | 113,700 | 290億1746万 | -2.14% | 35.54 | 0.42 |
| 05/14 | 1,014 | 1,020 | 1,004 | 1,011 | -0.2% | 25,600 | 291億6168万 | -1.65% | 35.72 | 0.42 |
| 05/13 | 1,026 | 1,026 | 1,012 | 1,013 | -0.98% | 21,900 | 292億1937万 | -1.36% | 35.79 | 0.42 |
| 05/12 | 1,023 | 1,027 | 1,013 | 1,023 | 0% | 18,300 | 295億782万 | -0.39% | 36.14 | 0.42 |
| 05/09 | 1,035 | 1,051 | 1,005 | 1,023 | -1.06% | 72,300 | 295億782万 | -0.29% | 36.14 | 0.42 |
| 05/08 | 1,025 | 1,038 | 1,010 | 1,034 | +0.88% | 68,200 | 298億2510万 | +0.88% | 36.53 | 0.43 |
| 05/07 | 1,020 | 1,028 | 1,015 | 1,025 | +0.39% | 25,100 | 295億6551万 | +0.1% | 36.21 | 0.43 |
| 05/02 | 1,029 | 1,029 | 1,018 | 1,021 | -0.39% | 26,100 | 294億5013万 | -0.29% | 36.07 | 0.42 |
| 05/01 | 1,028 | 1,035 | 1,018 | 1,025 | -0.19% | 26,200 | 295億6551万 | 0% | 36.21 | 0.43 |
| 04/30 | 1,043 | 1,043 | 1,027 | 1,027 | -1.06% | 23,500 | 296億2319万 | +0.2% | 36.28 | 0.43 |
| 04/28 | 1,064 | 1,072 | 1,027 | 1,038 | -2.26% | 62,400 | 299億4048万 | +1.27% | 36.67 | 0.43 |
| 04/25 | 1,043 | 1,084 | 1,035 | 1,062 | +1.82% | 109,600 | 306億3275万 | +3.71% | 37.52 | 0.44 |
| 04/24 | 1,083 | 1,083 | 1,040 | 1,043 | -3.87% | 28,800 | 300億8470万 | +1.96% | 36.85 | 0.43 |
| 04/23 | 1,080 | 1,094 | 1,075 | 1,085 | +0.46% | 28,400 | 312億9617万 | +6.16% | 38.33 | 0.45 |
| 04/22 | 1,082 | 1,095 | 1,070 | 1,080 | -0.46% | 30,300 | 311億5195万 | +5.88% | 38.16 | 0.45 |
| 04/21 | 1,070 | 1,093 | 1,066 | 1,085 | +1.78% | 52,600 | 312億9617万 | +6.69% | 38.33 | 0.45 |
| 04/18 | 1,019 | 1,080 | 1,018 | 1,066 | +5.54% | 113,800 | 307億4813万 | +5.02% | 37.66 | 0.44 |
| 04/17 | 1,008 | 1,020 | 1,008 | 1,010 | -0.2% | 18,500 | 291億3284万 | -0.3% | 35.68 | 0.42 |
| 04/16 | 1,009 | 1,020 | 1,009 | 1,012 | +0.3% | 11,800 | 291億9053万 | -0.1% | 35.75 | 0.42 |
| 04/15 | 1,018 | 1,020 | 1,009 | 1,009 | -0.98% | 12,300 | 291億399万 | -0.3% | 35.65 | 0.42 |
| 04/14 | 1,004 | 1,026 | 1,004 | 1,019 | +1.6% | 22,800 | 293億9244万 | +0.59% | 36 | 0.42 |
| 04/11 | 995 | 1,008 | 990 | 1,003 | -0.79% | 25,000 | 289億3093万 | -0.99% | 35.43 | 0.42 |
| 04/10 | 986 | 1,020 | 986 | 1,011 | +3.59% | 66,700 | 291億6168万 | -0.2% | 35.72 | 0.42 |
| 04/09 | 987 | 987 | 973 | 976 | -2.01% | 69,100 | 281億5213万 | -3.65% | 34.48 | 0.41 |
| 04/08 | 999 | 1,005 | 990 | 996 | +0.4% | 48,500 | 287億2902万 | -1.78% | 35.19 | 0.41 |
| 04/07 | 980 | 1,008 | 976 | 992 | -0.8% | 73,500 | 286億1364万 | -2.27% | 35.05 | 0.41 |
| 04/04 | 998 | 1,009 | 988 | 1,000 | -0.99% | 68,600 | 288億4440万 | -1.48% | 35.33 | 0.42 |
| 04/03 | 996 | 1,010 | 994 | 1,010 | +0.4% | 27,100 | 291億3284万 | -0.49% | 35.68 | 0.42 |
| 04/02 | 1,001 | 1,013 | 999 | 1,006 | +0.6% | 19,900 | 290億1746万 | -0.89% | 35.54 | 0.42 |
| 04/01 | 999 | 1,008 | 999 | 1,000 | 0% | 16,200 | 288億4440万 | -1.48% | 35.33 | 0.42 |
| 03/31 | 1,016 | 1,016 | 1,000 | 1,000 | -1.28% | 38,400 | 288億4440万 | -1.48% | 44.37 | 0.42 |
| 03/28 | 1,018 | 1,024 | 1,010 | 1,013 | -3.43% | 35,700 | 292億1937万 | -0.2% | 44.95 | 0.42 |
| 03/27 | 1,042 | 1,049 | 1,038 | 1,049 | +1.06% | 82,900 | 302億5777万 | +3.35% | 46.55 | 0.44 |
| 03/26 | 1,026 | 1,038 | 1,026 | 1,038 | +1.67% | 45,000 | 299億4048万 | +2.47% | 46.06 | 0.43 |
| 03/25 | 1,023 | 1,027 | 1,021 | 1,021 | +0.2% | 18,200 | 294億5013万 | +0.89% | 45.3 | 0.42 |
| 03/24 | 1,028 | 1,028 | 1,017 | 1,019 | -0.68% | 24,200 | 293億9244万 | +0.79% | 45.21 | 0.42 |
| 03/21 | 1,020 | 1,026 | 1,016 | 1,026 | 0% | 26,300 | 295億9435万 | +1.48% | 45.52 | 0.43 |
| 03/19 | 1,027 | 1,030 | 1,023 | 1,026 | -0.1% | 23,200 | 295億9435万 | +1.58% | 45.52 | 0.43 |
| 03/18 | 1,021 | 1,029 | 1,021 | 1,027 | +0.69% | 21,000 | 296億2319万 | +1.68% | 45.57 | 0.43 |
| 03/17 | 1,019 | 1,024 | 1,019 | 1,020 | +0.29% | 15,100 | 294億2128万 | +1.09% | 45.26 | 0.42 |
| 03/14 | 1,011 | 1,017 | 1,011 | 1,017 | 0% | 19,900 | 293億3475万 | +0.79% | 45.13 | 0.42 |
| 03/13 | 1,011 | 1,018 | 1,011 | 1,017 | +0.49% | 9,500 | 293億3475万 | +0.89% | 45.13 | 0.42 |
| 03/12 | 1,005 | 1,014 | 1,003 | 1,012 | +0.7% | 13,300 | 291億9053万 | +0.4% | 44.9 | 0.42 |
| 03/11 | 1,007 | 1,009 | 1,001 | 1,005 | -1.08% | 20,900 | 289億8862万 | -0.2% | 44.59 | 0.42 |
| 03/10 | 1,016 | 1,017 | 1,012 | 1,016 | +0.3% | 10,600 | 293億591万 | +0.89% | 45.08 | 0.42 |
| 03/07 | 1,015 | 1,018 | 1,008 | 1,013 | -0.59% | 19,000 | 292億1937万 | +0.5% | 44.95 | 0.42 |
| 03/06 | 1,015 | 1,020 | 1,014 | 1,019 | +0.49% | 16,800 | 293億9244万 | +0.99% | 45.21 | 0.42 |
| 03/05 | 1,008 | 1,014 | 1,007 | 1,014 | +0.9% | 20,000 | 292億4822万 | +0.5% | 44.99 | 0.42 |
| 03/04 | 1,008 | 1,012 | 1,004 | 1,005 | -0.2% | 15,100 | 289億8862万 | -0.4% | 44.59 | 0.42 |
| 03/03 | 1,001 | 1,008 | 1,001 | 1,007 | +0.8% | 12,000 | 290億4631万 | -0.1% | 44.68 | 0.42 |
| 02/28 | 996 | 1,005 | 996 | 999 | -0.5% | 18,000 | 288億1555万 | -0.89% | 44.33 | 0.42 |
| 02/27 | 998 | 1,004 | 996 | 1,004 | +0.5% | 14,900 | 289億5977万 | -0.4% | 44.55 | 0.42 |
| 02/26 | 997 | 1,000 | 992 | 999 | +0.2% | 25,100 | 288億1555万 | -0.89% | 44.33 | 0.42 |
| 02/25 | 996 | 1,001 | 996 | 997 | -0.3% | 12,800 | 287億5786万 | -1.09% | 44.24 | 0.41 |
| 02/21 | 1,001 | 1,001 | 997 | 1,000 | -0.4% | 19,000 | 288億4440万 | -0.7% | 44.37 | 0.42 |
| 02/20 | 1,010 | 1,010 | 1,002 | 1,004 | -0.69% | 12,700 | 289億5977万 | -0.2% | 44.55 | 0.42 |
| 02/19 | 1,006 | 1,012 | 1,006 | 1,011 | +0.5% | 9,200 | 291億6168万 | +0.6% | 44.86 | 0.42 |
| 02/18 | 1,009 | 1,010 | 1,005 | 1,006 | -0.3% | 12,000 | 290億1746万 | +0.2% | 44.64 | 0.42 |
| 02/17 | 1,011 | 1,019 | 1,009 | 1,009 | -0.2% | 12,000 | 291億399万 | +0.5% | 44.77 | 0.42 |
| 02/14 | 1,011 | 1,018 | 1,010 | 1,011 | -0.1% | 11,600 | 291億6168万 | +0.8% | 44.86 | 0.42 |
| 02/13 | 1,014 | 1,015 | 1,010 | 1,012 | +0.3% | 11,100 | 291億9053万 | +1% | 44.9 | 0.42 |
| 02/12 | 1,014 | 1,015 | 1,006 | 1,009 | 0% | 9,200 | 291億399万 | +0.7% | 44.77 | 0.42 |
| 02/10 | 1,010 | 1,012 | 1,008 | 1,009 | +0.1% | 10,200 | 291億399万 | +0.8% | 44.77 | 0.42 |
| 02/07 | 1,010 | 1,014 | 1,006 | 1,008 | -0.3% | 13,300 | 290億7515万 | +0.7% | 44.73 | 0.42 |
| 02/06 | 1,010 | 1,016 | 1,010 | 1,011 | +0.4% | 11,700 | 291億6168万 | +1% | 44.86 | 0.42 |
| 02/05 | 1,005 | 1,019 | 1,005 | 1,007 | +0.1% | 18,400 | 290億4631万 | +0.7% | 44.68 | 0.42 |
| 02/04 | 1,009 | 1,014 | 1,002 | 1,006 | +0.4% | 26,400 | 290億1746万 | +0.7% | 44.64 | 0.42 |
| 02/03 | 1,001 | 1,009 | 1,000 | 1,002 | -0.1% | 34,200 | 289億208万 | +0.4% | 44.46 | 0.42 |
| 01/31 | 1,030 | 1,035 | 995 | 1,003 | -3.19% | 80,900 | 289億3093万 | +0.5% | 44.5 | 0.42 |
| 01/30 | 1,027 | 1,037 | 1,026 | 1,036 | +0.88% | 47,200 | 298億8279万 | +3.81% | 45.97 | 0.43 |
| 01/29 | 1,028 | 1,031 | 1,017 | 1,027 | 0% | 37,100 | 296億2319万 | +3.11% | 45.57 | 0.43 |
| 01/28 | 1,011 | 1,027 | 1,006 | 1,027 | +1.58% | 53,100 | 296億2319万 | +3.22% | 45.57 | 0.43 |
| 01/27 | 1,002 | 1,012 | 1,002 | 1,011 | +1.4% | 39,000 | 291億6168万 | +1.71% | 44.86 | 0.42 |
| 01/24 | 1,000 | 1,001 | 995 | 997 | -0.4% | 27,300 | 287億5786万 | +0.3% | 44.24 | 0.41 |
| 01/23 | 996 | 1,001 | 995 | 1,001 | +0.4% | 18,000 | 288億7324万 | +0.7% | 44.42 | 0.42 |
| 01/22 | 1,000 | 1,004 | 995 | 997 | -0.2% | 26,900 | 287億5786万 | +0.3% | 44.24 | 0.41 |
| 01/21 | 999 | 1,001 | 996 | 999 | +0.1% | 14,200 | 288億1555万 | +0.5% | 44.33 | 0.42 |
| 01/20 | 981 | 1,001 | 981 | 998 | +1.84% | 41,800 | 287億8671万 | +0.4% | 44.28 | 0.41 |
| 01/17 | 981 | 984 | 977 | 980 | 0% | 23,500 | 282億6751万 | -1.51% | 43.48 | 0.41 |
| 01/16 | 983 | 984 | 980 | 980 | 0% | 13,400 | 282億6751万 | -1.51% | 43.48 | 0.41 |
| 01/15 | 983 | 987 | 979 | 980 | -0.31% | 33,700 | 282億6751万 | -1.61% | 43.48 | 0.41 |
| 01/14 | 989 | 990 | 981 | 983 | -0.61% | 27,000 | 283億5404万 | -1.4% | 43.62 | 0.41 |
| 01/10 | 990 | 994 | 989 | 989 | -0.1% | 14,200 | 285億2711万 | -0.9% | 43.88 | 0.41 |
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 | 1,965 393,000 4/10 | 505 101,000 3/19 | 778,600 3,893 2/1 | - | - | +31.62% 5/7 | -37.57% 2/13 |
| 2009年 3月期 | 970 194,000 5/26 | 412 82,400 10/8 | 420,400 2,102 5/1 | - | - | +28.98% 5/8 | -40.95% 10/8 |
| 2010年 3月期 | 1,200 240,000 8/12 | 579 115,800 4/6 | 159,000 795 4/6 | - | - | +25.08% 8/10 | -12.54% 11/13 |
| 2011年 3月期 | 1,093 218,500 4/30 | 553 110,500 3/14 | 256,600 1,283 3/23 | 315億1250万 | 159億3653万 | +18.78% 4/15 | -18.23% 8/25 |
| 2012年 3月期 | 1,060 212,000 1/6 | 678 135,500 6/6 | 403,600 2,018 4/27 | 305億7506万 | 195億4208万 | +10.36% 9/15 | -11.68% 6/6 |
| 2013年 3月期 | 1,300 260,000 3/28 | 796 159,100 5/15 | 307,400 1,537 9/25 | 374億9772万 | 229億4572万 | +22.94% 3/28 | -8.02% 5/21 |
| 2014年 3月期 | 1,975 3,950 10/23 | 1,060 212,000 4/2 | 225,600 1,128 5/16 | 569億6769万 | 305億7506万 | +15.94% 7/1 | -14.89% 6/7 |
| 2015年 3月期 | 4,225 8,450 3/24 | 1,635 3,270 4/11 | 906,200 453,100 9/8 | 1218億6759万 | 471億6059万 | +20.42% 3/3 | -7.85% 10/17 |
| 2016年 3月期 | 4,225 4/13 | 2,182 2/12 | 198,000 5/15 | 1218億6759万 | 629億3848万 | +5.5% 3/3 | -18.27% 8/25 |
| 2017年 3月期 | 4,125 3/14 | 2,266 4/8 | 97,800 9/27 | 1189億8315万 | 653億6141万 | +12.89% 8/2 | -7.44% 4/10 |
| 2018年 3月期 | 3,850 4/7 | 3,015 7/3 | 229,600 7/31 | 1110億5094万 | 869億6586万 | +10.04% 7/28 | -10.43% 5/26 |
| 2019年 3月期 | 3,695 9/25 | 2,730 12/25 | 137,100 6/15 | 1065億8005万 | 787億4521万 | +7.23% 9/25 | -12.84% 12/25 |
| 2020年 3月期 | 3,040 4/1 | 2,099 3/13 | 141,300 9/26 | 876億8697万 | 605億4439万 | +6.39% 11/11 | -13.97% 3/13 |
| 2021年 3月期 | 3,035 10/20 | 2,205 4/3 | 182,600 9/28 | 875億4275万 | 636億190万 | +6.95% 9/11 | -5.24% 4/30 |
| 2022年 3月期 | 2,871 4/7 | 1,598 3/30 | 239,600 11/30 | 828億1227万 | 460億9335万 | +5.53% 9/14 | -13.32% 12/27 |
| 2023年 3月期 | 1,689 4/5 | 1,176 12/8 | 278,400 10/28 | 487億1819万 | 339億2101万 | +4.48% 4/28 | -7.83% 11/4 |
| 2024年 3月期 | 1,312 5/1 | 1,024 12/27 12/26 | 482,600 4/27 | 378億4385万 | 295億3666万 | +6.27% 1/11 | -12.7% 6/1 |
| 2025年 3月期 | 1,168 7/31 | 973 11/18 | 260,200 9/20 | 336億9025万 | 280億6560万 | +6.65% 4/21 | -8.49% 8/5 |
| 最新 | 1,008 2025/6/9 | 10,900 | 290億7515万 | -0.2% 1,010 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- -34%（0.66倍）
- 2003/12/30 vs 2002/12/27
- -38%（0.62倍）
- 2004/12/30 vs 2003/12/30
- 96%（1.96倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- 29%（1.29倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- 40%（1.4倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 34%（1.34倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 94%（1.94倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -38%（0.62倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/06/09 vs 2024/12/30
- 1%（1.01倍）
- 過去安値
345円（2003/04/21） - 192%（2.92倍）
1,008円（6/9）