株価チャート
株価
6/12
- 前日 (6/11)
- 1,485
- 始値
- 1,485
- 高値
- 1,501
- 安値
- 1,485
- 終値 +1.08%
- 1,501
- 出来高 -73.89%
- 11,800
乖離率
- 株価（5日）
移動平均値 - +0.6%
1,492 - 株価（25日）
移動平均値 - -1.12%
1,518 - 出来高（5日）
移動平均値 - -44.13%
21,120
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 | 1,485 | 1,501 | 1,485 | 1,501 | +1.08% | 11,800 | 249億1660万 | -1.12% | 6.22 | 0.65 |
| 06/11 | 1,487 | 1,505 | 1,467 | 1,485 | -0.13% | 45,200 | 246億5100万 | -2.11% | 6.16 | 0.65 |
| 06/10 | 1,500 | 1,508 | 1,487 | 1,487 | -0.4% | 18,400 | 246億8420万 | -2.04% | 6.16 | 0.65 |
| 06/09 | 1,501 | 1,505 | 1,483 | 1,493 | 0% | 21,100 | 247億8380万 | -1.65% | 6.19 | 0.65 |
| 06/06 | 1,498 | 1,508 | 1,493 | 1,493 | -0.33% | 9,100 | 247億8380万 | -1.65% | 6.19 | 0.65 |
| 06/05 | 1,515 | 1,515 | 1,491 | 1,498 | -0.73% | 14,000 | 248億6680万 | -1.38% | 6.21 | 0.65 |
| 06/04 | 1,515 | 1,515 | 1,501 | 1,509 | +0.6% | 9,000 | 250億4940万 | -0.72% | 6.25 | 0.66 |
| 06/03 | 1,528 | 1,528 | 1,492 | 1,500 | -1.9% | 34,400 | 249億 | -1.19% | 6.22 | 0.65 |
| 06/02 | 1,569 | 1,576 | 1,529 | 1,529 | -2.55% | 35,000 | 253億8140万 | +0.86% | 6.34 | 0.67 |
| 05/30 | 1,558 | 1,573 | 1,553 | 1,569 | +0.19% | 24,600 | 260億4540万 | +3.63% | 6.5 | 0.68 |
| 05/29 | 1,553 | 1,577 | 1,553 | 1,566 | +1.03% | 22,200 | 259億9560万 | +3.71% | 6.49 | 0.68 |
| 05/28 | 1,572 | 1,581 | 1,548 | 1,550 | -1.34% | 30,700 | 257億3000万 | +2.99% | 6.42 | 0.68 |
| 05/27 | 1,542 | 1,571 | 1,538 | 1,571 | +1.95% | 33,300 | 260億7860万 | +4.73% | 6.51 | 0.69 |
| 05/26 | 1,538 | 1,559 | 1,535 | 1,541 | +1.05% | 30,900 | 255億8060万 | +3.08% | 6.39 | 0.67 |
| 05/23 | 1,491 | 1,540 | 1,491 | 1,525 | +2.35% | 28,300 | 253億1500万 | +2.35% | 6.32 | 0.67 |
| 05/22 | 1,510 | 1,517 | 1,490 | 1,490 | -1.32% | 29,900 | 247億3400万 | +0.27% | 6.18 | 0.65 |
| 05/21 | 1,490 | 1,512 | 1,490 | 1,510 | +1.14% | 27,400 | 250億6600万 | +1.82% | 6.26 | 0.66 |
| 05/20 | 1,495 | 1,508 | 1,492 | 1,493 | +0.27% | 24,500 | 247億8380万 | +1.01% | 6.19 | 0.65 |
| 05/19 | 1,503 | 1,510 | 1,485 | 1,489 | -3.5% | 46,100 | 247億1740万 | +1.02% | 6.17 | 0.65 |
| 05/16 | 1,460 | 1,551 | 1,432 | 1,543 | +2.05% | 143,700 | 256億1380万 | +5.32% | 6.4 | 0.67 |
| 05/15 | 1,541 | 1,542 | 1,452 | 1,512 | -2.45% | 78,000 | 250億9920万 | +3.7% | 6.27 | 0.66 |
| 05/14 | 1,535 | 1,550 | 1,518 | 1,550 | +0.98% | 50,300 | 257億3000万 | +6.97% | 6.42 | 0.68 |
| 05/13 | 1,545 | 1,554 | 1,519 | 1,535 | +0.59% | 38,300 | 254億8100万 | +6.45% | 6.36 | 0.67 |
| 05/12 | 1,502 | 1,530 | 1,494 | 1,526 | +2.62% | 38,700 | 253億3160万 | +6.05% | 6.33 | 0.67 |
| 05/09 | 1,487 | 1,506 | 1,486 | 1,487 | +0.07% | 29,000 | 246億8420万 | +3.34% | 6.16 | 0.65 |
| 05/08 | 1,496 | 1,500 | 1,477 | 1,486 | -1.07% | 28,000 | 246億6760万 | +3.05% | 6.16 | 0.65 |
| 05/07 | 1,482 | 1,512 | 1,478 | 1,502 | +0.87% | 39,500 | 249億3320万 | +4.02% | 6.23 | 0.66 |
| 05/02 | 1,491 | 1,503 | 1,478 | 1,489 | -0.67% | 41,100 | 247億1740万 | +2.76% | 6.17 | 0.65 |
| 05/01 | 1,507 | 1,508 | 1,481 | 1,499 | -1.06% | 42,200 | 248億8340万 | +2.95% | 6.21 | 0.65 |
| 04/30 | 1,511 | 1,518 | 1,494 | 1,515 | +0.4% | 33,400 | 251億4900万 | +3.55% | 6.28 | 0.66 |
| 04/28 | 1,490 | 1,510 | 1,485 | 1,509 | +3% | 41,200 | 250億4940万 | +2.65% | 6.25 | 0.66 |
| 04/25 | 1,463 | 1,475 | 1,461 | 1,465 | +0.34% | 20,600 | 243億1900万 | -0.75% | 6.07 | 0.64 |
| 04/24 | 1,473 | 1,481 | 1,458 | 1,460 | -0.75% | 21,900 | 242億3600万 | -1.62% | 6.05 | 0.64 |
| 04/23 | 1,467 | 1,484 | 1,454 | 1,471 | +0.89% | 30,700 | 244億1860万 | -1.34% | 6.1 | 0.64 |
| 04/22 | 1,434 | 1,458 | 1,434 | 1,458 | +1.39% | 19,400 | 242億280万 | -2.61% | 6.04 | 0.64 |
| 04/21 | 1,455 | 1,470 | 1,433 | 1,438 | -0.69% | 24,000 | 238億7080万 | -4.32% | 5.96 | 0.63 |
| 04/18 | 1,445 | 1,458 | 1,442 | 1,448 | +0.42% | 20,200 | 240億3680万 | -4.04% | 6 | 0.63 |
| 04/17 | 1,426 | 1,448 | 1,424 | 1,442 | +1.98% | 24,400 | 239億3720万 | -4.76% | 5.98 | 0.63 |
| 04/16 | 1,426 | 1,430 | 1,407 | 1,414 | -0.84% | 25,800 | 234億7240万 | -6.91% | 5.86 | 0.62 |
| 04/15 | 1,421 | 1,436 | 1,411 | 1,426 | +1.35% | 16,000 | 236億7160万 | -6.49% | 5.91 | 0.62 |
| 04/14 | 1,413 | 1,423 | 1,394 | 1,407 | +1.74% | 35,200 | 233億5620万 | -8.1% | 5.83 | 0.61 |
| 04/11 | 1,341 | 1,384 | 1,331 | 1,383 | -0.43% | 36,300 | 229億5780万 | -10.08% | 5.73 | 0.6 |
| 04/10 | 1,427 | 1,427 | 1,330 | 1,389 | +8.77% | 123,200 | 230億5740万 | -10.21% | 5.76 | 0.61 |
| 04/09 | 1,338 | 1,341 | 1,245 | 1,277 | -6.65% | 398,200 | 211億9820万 | -17.98% | 5.29 | 0.56 |
| 04/08 | 1,331 | 1,380 | 1,330 | 1,368 | +6.29% | 60,400 | 227億880万 | -12.87% | 5.67 | 0.6 |
| 04/07 | 1,217 | 1,307 | 1,207 | 1,287 | -5.85% | 153,400 | 213億6420万 | -18.6% | 5.33 | 0.56 |
| 04/04 | 1,400 | 1,416 | 1,315 | 1,367 | -7.2% | 159,900 | 226億9220万 | -14.35% | 5.67 | 0.6 |
| 04/03 | 1,439 | 1,473 | 1,430 | 1,473 | -2.96% | 80,000 | 244億5180万 | -8.4% | 6.11 | 0.64 |
| 04/02 | 1,559 | 1,560 | 1,515 | 1,518 | -2.38% | 71,900 | 251億9880万 | -6.01% | 6.29 | 0.66 |
| 04/01 | 1,547 | 1,564 | 1,511 | 1,555 | +0.52% | 34,300 | 258億1300万 | -4.07% | 6.45 | 0.68 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 1,568 | 1,581 | 1,542 | 1,547 | -3.79% | 70,100 | 256億8020万 | -4.86% | 5.86 | 0.67 |
| 03/28 | 1,594 | 1,625 | 1,594 | 1,608 | -3.86% | 55,400 | 266億9280万 | -1.53% | 6.09 | 0.7 |
| 03/27 | 1,685 | 1,685 | 1,653 | 1,673 | -0.15% | 60,800 | 277億6350万 | +2.04% | 6.33 | 0.73 |
| 03/26 | 1,698 | 1,703 | 1,668 | 1,675 | -0.59% | 68,600 | 278億500万 | +2.32% | 6.34 | 0.73 |
| 03/25 | 1,675 | 1,695 | 1,670 | 1,685 | +1.05% | 40,000 | 279億7100万 | +3.06% | 6.38 | 0.74 |
| 03/24 | 1,685 | 1,700 | 1,653 | 1,668 | +0.3% | 120,600 | 276億8050万 | +2.24% | 6.31 | 0.73 |
| 03/21 | 1,668 | 1,678 | 1,655 | 1,663 | +1.37% | 58,000 | 275億9750万 | +2.18% | 6.3 | 0.73 |
| 03/19 | 1,618 | 1,658 | 1,618 | 1,640 | +0.77% | 46,800 | 272億2400万 | +1.05% | 6.21 | 0.72 |
| 03/18 | 1,620 | 1,635 | 1,613 | 1,628 | +1.24% | 19,600 | 270億1650万 | +0.53% | 6.16 | 0.71 |
| 03/17 | 1,600 | 1,638 | 1,600 | 1,608 | +1.26% | 45,800 | 266億8450万 | -0.46% | 6.09 | 0.7 |
| 03/14 | 1,573 | 1,605 | 1,568 | 1,588 | +0.95% | 37,200 | 263億5250万 | -1.7% | 6.01 | 0.69 |
| 03/13 | 1,570 | 1,580 | 1,560 | 1,573 | +1.13% | 29,000 | 261億350万 | -2.87% | 5.95 | 0.69 |
| 03/12 | 1,558 | 1,570 | 1,555 | 1,555 | -1.43% | 42,600 | 258億1300万 | -4.25% | 5.89 | 0.68 |
| 03/11 | 1,558 | 1,580 | 1,515 | 1,578 | +0.48% | 64,000 | 261億8650万 | -3.28% | 5.97 | 0.69 |
| 03/10 | 1,598 | 1,608 | 1,570 | 1,570 | -0.95% | 45,800 | 260億6200万 | -4.15% | 5.95 | 0.68 |
| 03/07 | 1,595 | 1,615 | 1,578 | 1,585 | -1.55% | 52,800 | 263億1100万 | -3.65% | 6 | 0.69 |
| 03/06 | 1,625 | 1,625 | 1,595 | 1,610 | -0.46% | 48,600 | 267億2600万 | -2.48% | 6.1 | 0.7 |
| 03/05 | 1,600 | 1,625 | 1,595 | 1,618 | +0.31% | 52,200 | 268億5050万 | -2.32% | 6.12 | 0.71 |
| 03/04 | 1,628 | 1,638 | 1,590 | 1,613 | -2.42% | 50,800 | 267億6750万 | -2.86% | 6.11 | 0.7 |
| 03/03 | 1,650 | 1,655 | 1,638 | 1,653 | +0.46% | 35,400 | 274億3150万 | -0.63% | 6.26 | 0.72 |
| 02/28 | 1,645 | 1,660 | 1,630 | 1,645 | -1.2% | 42,600 | 273億700万 | -1.14% | 6.23 | 0.72 |
| 02/27 | 1,655 | 1,683 | 1,655 | 1,665 | +0.91% | 33,800 | 276億3900万 | 0% | 6.3 | 0.73 |
| 02/26 | 1,665 | 1,675 | 1,638 | 1,650 | -1.05% | 36,400 | 273億9000万 | -0.9% | 6.25 | 0.72 |
| 02/25 | 1,640 | 1,690 | 1,640 | 1,668 | -1.33% | 49,200 | 276億8050万 | +0.03% | 6.31 | 0.73 |
| 02/21 | 1,698 | 1,730 | 1,688 | 1,690 | -1.74% | 87,400 | 280億5400万 | +1.26% | 6.4 | 0.74 |
| 02/20 | 1,765 | 1,770 | 1,713 | 1,720 | -2.55% | 102,800 | 285億5200万 | +3.06% | 6.51 | 0.75 |
| 02/19 | 1,843 | 1,853 | 1,690 | 1,765 | +9.12% | 603,200 | 292億9900万 | +5.88% | 6.68 | 0.77 |
| 02/18 | 1,630 | 1,630 | 1,598 | 1,618 | -0.15% | 26,000 | 268億5050万 | -2.91% | 6.12 | 0.71 |
| 02/17 | 1,590 | 1,620 | 1,583 | 1,620 | +2.53% | 54,000 | 268億9200万 | -3.11% | 6.13 | 0.71 |
| 02/14 | 1,583 | 1,618 | 1,575 | 1,580 | -0.16% | 58,800 | 262億2800万 | -5.9% | 5.98 | 0.69 |
| 02/13 | 1,573 | 1,585 | 1,560 | 1,583 | +1.44% | 38,800 | 262億6950万 | -6.25% | 5.99 | 0.69 |
| 02/12 | 1,563 | 1,573 | 1,538 | 1,560 | +1.13% | 69,400 | 258億9600万 | -8.13% | 5.91 | 0.68 |
| 02/10 | 1,535 | 1,580 | 1,533 | 1,543 | +0.65% | 67,400 | 256億550万 | -9.8% | 5.84 | 0.67 |
| 02/07 | 1,590 | 1,590 | 1,530 | 1,533 | -3.62% | 103,800 | 254億3950万 | -10.95% | 5.8 | 0.67 |
| 02/06 | 1,535 | 1,593 | 1,533 | 1,590 | -6.74% | 243,200 | 263億9400万 | -7.99% | 6.02 | 0.69 |
| 02/05 | 1,720 | 1,748 | 1,690 | 1,705 | +0.59% | 91,600 | 283億300万 | -1.62% | 6.46 | 0.74 |
| 02/04 | 1,755 | 1,755 | 1,688 | 1,695 | -2.16% | 48,400 | 281億3700万 | -2.31% | 6.42 | 0.74 |
| 02/03 | 1,740 | 1,750 | 1,713 | 1,733 | -0.72% | 58,400 | 287億5950万 | -0.26% | 6.56 | 0.76 |
| 01/31 | 1,758 | 1,758 | 1,735 | 1,745 | 0% | 27,400 | 289億6700万 | +0.4% | 6.61 | 0.76 |
| 01/30 | 1,740 | 1,760 | 1,725 | 1,745 | +0.29% | 31,000 | 289億6700万 | +0.4% | 6.61 | 0.76 |
| 01/29 | 1,740 | 1,740 | 1,723 | 1,740 | +0.87% | 12,200 | 288億8400万 | +0.06% | 6.59 | 0.76 |
| 01/28 | 1,715 | 1,740 | 1,710 | 1,725 | +0.73% | 15,600 | 286億3500万 | -0.86% | 6.53 | 0.75 |
| 01/27 | 1,735 | 1,735 | 1,713 | 1,713 | +0.74% | 17,400 | 284億2750万 | -1.47% | 6.48 | 0.75 |
| 01/24 | 1,663 | 1,718 | 1,663 | 1,700 | +2.41% | 45,600 | 282億2000万 | -2.19% | 6.44 | 0.74 |
| 01/23 | 1,665 | 1,668 | 1,640 | 1,660 | -0.9% | 50,600 | 275億5600万 | -4.38% | 6.29 | 0.72 |
| 01/22 | 1,675 | 1,685 | 1,660 | 1,675 | 0% | 21,800 | 278億500万 | -3.57% | 6.34 | 0.73 |
| 01/21 | 1,705 | 1,705 | 1,668 | 1,675 | -0.59% | 18,600 | 278億500万 | -3.68% | 6.34 | 0.73 |
| 01/20 | 1,738 | 1,738 | 1,675 | 1,685 | -2.03% | 27,800 | 279億7100万 | -3.05% | 6.38 | 0.74 |
| 01/17 | 1,675 | 1,720 | 1,668 | 1,720 | +1.78% | 26,200 | 285億5200万 | -0.86% | 6.51 | 0.75 |
| 01/16 | 1,720 | 1,720 | 1,685 | 1,690 | 0% | 27,200 | 280億5400万 | -2.31% | 6.4 | 0.74 |
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 | 1,740 3,480 7/13 | 983 1,965 3/17 | 150,000 75,000 10/31 | - | - | +22.19% 6/11 | -24.2% 3/17 |
| 2009年 3月期 | 1,360 2,720 5/15 | 218 435 3/4 | 176,000 88,000 11/4 | - | - | +19.72% 5/8 | -34.24% 10/8 |
| 2010年 3月期 | 747 1,493 8/13 | 221 442 4/1 | 154,400 77,200 7/24 | - | - | +39.52% 6/4 | -22.25% 11/17 |
| 2011年 3月期 | 753 1,505 5/17 | 346 691 3/15 | 408,000 204,000 2/7 | 124億9150万 | 57億3530万 | +11.89% 9/29 | -29.43% 3/15 |
| 2012年 3月期 | 465 929 4/1 | 342 684 11/24 | 58,000 29,000 2/24 | 77億1070万 | 56億7720万 | +9.76% 2/24 | -12.85% 8/10 |
| 2013年 3月期 | 713 1,426 3/21 | 317 633 5/15 | 119,600 59,800 2/6 | 118億3580万 | 52億5390万 | +22.37% 2/12 | -9.71% 4/2 |
| 2014年 3月期 | 865 1,729 5/20 | 497 993 3/27 | 276,800 138,400 5/17 | 143億5070万 | 82億4190万 | +34.92% 5/20 | -14.55% 6/26 |
| 2015年 3月期 | 864 1,728 11/25 | 475 950 5/12 | 2,055,800 1,027,900 11/25 | 143億4240万 | 78億8500万 | +32.32% 11/21 | -7.75% 8/8 |
| 2016年 3月期 | 693 1,386 6/8 | 425 850 2/12 | 248,800 124,400 4/10 | 115億380万 | 70億5500万 | +5.49% 6/2 | -12.44% 8/25 |
| 2017年 3月期 | 853 1,706 1/30 | 427 854 6/28 | 947,400 473,700 10/26 | 141億5980万 | 70億8820万 | +26.09% 1/30 | -11.15% 4/6 |
| 2018年 3月期 | 1,738 3,475 2/27 | 691 1,381 4/17 | 760,600 380,300 2/6 | 288億4250万 | 114億6230万 | +31.37% 9/27 | -14.49% 4/9 |
| 2019年 3月期 | 1,359 2,718 4/2 | 747 1,495 12/26 1,494 12/25 | 342,000 171,000 6/5 | 225億5940万 | 124億850万 | +17.79% 12/13 | -15.32% 12/25 |
| 2020年 3月期 | 833 1,666 7/4 1,666 4/12 他2件 | 480 959 3/23 | 123,600 61,800 11/5 | 138億2780万 | 79億5970万 | +10.69% 12/3 | -19.58% 3/13 |
| 2021年 3月期 | 1,273 2,545 2/8 | 477 953 4/6 | 646,800 323,400 2/8 | 211億2350万 | 79億990万 | +25.26% 2/8 | -7.41% 4/14 |
| 2022年 3月期 | 1,128 2,255 4/5 | 792 1,584 1/27 | 222,400 111,200 10/29 | 187億1650万 | 131億4720万 | +8.72% 8/5 | -16.97% 10/29 |
| 2023年 3月期 | 1,013 2,025 6/23 | 795 1,591 4/15 1,590 4/8 | 177,600 88,800 11/29 | 168億750万 | 132億530万 | +8.74% 6/23 | -7.33% 7/15 |
| 2024年 3月期 | 1,718 3,435 3/6 | 852 1,704 4/6 | 1,571,400 785,700 10/27 | 285億1050万 | 141億4320万 | +18.68% 11/7 | -8.02% 4/19 |
| 2025年 3月期 | 1,908 3,815 1/7 | 1,050 2,100 8/5 | 603,200 301,600 2/19 | 316億6450万 | 174億3000万 | +19.92% 8/16 | -19.73% 8/5 |
| 最新 | 1,501 2025/6/12 | 11,800 | 249億1660万 | -1.12% 1,518 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/27
- 218%（3.18倍）
- 2004/12/30 vs 2003/12/30
- 59%（1.59倍）
- 2005/12/30 vs 2004/12/30
- 92%（1.92倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -81%（0.19倍）
- 2009/12/30 vs 2008/12/30
- 132%（2.32倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -39%（0.61倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 98%（1.98倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 49%（1.49倍）
- 2025/06/12 vs 2024/12/30
- -17%（0.83倍）
- 過去安値
160円（2002/05/14） - 841%（9.41倍）
1,501円（6/12）