株価チャート
株価
6/5
- 前日 (6/4)
- 961
- 始値
- 961
- 高値
- 963
- 安値
- 960
- 終値 +0.21%
- 963
- 出来高 -64.58%
- 1,700
乖離率
- 株価（5日）
移動平均値 - +0.1%
962 - 株価（25日）
移動平均値 - +0.52%
958 - 出来高（5日）
移動平均値 - -57.5%
4,000
2025/01/08～2025/06/05
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 | ||||||||||
| 06/05 | 961 | 963 | 960 | 963 | +0.21% | 1,700 | 93億674万 | +0.52% | 10.35 | 0.54 |
| 06/04 | 960 | 964 | 959 | 961 | +0.1% | 4,800 | 92億8741万 | +0.42% | 10.33 | 0.54 |
| 06/03 | 965 | 965 | 960 | 960 | -0.21% | 4,800 | 92億7775万 | +0.42% | 10.31 | 0.53 |
| 06/02 | 969 | 969 | 962 | 962 | -0.21% | 4,200 | 92億9708万 | +0.73% | 10.34 | 0.54 |
| 05/30 | 961 | 967 | 961 | 964 | +0.31% | 4,500 | 93億1641万 | +1.05% | 10.36 | 0.54 |
| 05/29 | 966 | 966 | 959 | 961 | -0.1% | 6,100 | 92億8741万 | +0.84% | 10.33 | 0.54 |
| 05/28 | 966 | 967 | 961 | 962 | -0.31% | 2,000 | 92億9708万 | +1.05% | 10.34 | 0.54 |
| 05/27 | 959 | 965 | 959 | 965 | +0.73% | 3,500 | 93億2607万 | +1.47% | 10.37 | 0.54 |
| 05/26 | 956 | 967 | 956 | 958 | +0.31% | 11,500 | 92億5842万 | +0.84% | 10.29 | 0.53 |
| 05/23 | 955 | 957 | 949 | 955 | +0.42% | 6,500 | 92億2943万 | +0.63% | 10.26 | 0.53 |
| 05/22 | 953 | 956 | 950 | 951 | -0.11% | 4,100 | 91億9077万 | +0.32% | 10.22 | 0.53 |
| 05/21 | 951 | 956 | 950 | 952 | +0.11% | 6,000 | 92億43万 | +0.53% | 10.23 | 0.53 |
| 05/20 | 955 | 966 | 951 | 951 | -0.21% | 6,000 | 91億9077万 | +0.63% | 10.22 | 0.53 |
| 05/19 | 954 | 959 | 952 | 953 | -0.63% | 7,000 | 92億1010万 | +0.95% | 10.24 | 0.53 |
| 05/16 | 950 | 960 | 945 | 959 | +0.95% | 6,300 | 92億6808万 | +1.8% | 10.3 | 0.53 |
| 05/15 | 958 | 960 | 950 | 950 | -1.04% | 5,400 | 91億8111万 | +1.06% | 10.21 | 0.53 |
| 05/14 | 961 | 970 | 956 | 960 | -0.21% | 5,900 | 92億7775万 | +2.35% | 10.31 | 0.53 |
| 05/13 | 975 | 980 | 962 | 962 | -1.23% | 9,200 | 92億9708万 | +2.78% | 10.34 | 0.54 |
| 05/12 | 981 | 982 | 974 | 974 | -0.2% | 8,600 | 94億1305万 | +4.28% | 10.47 | 0.54 |
| 05/09 | 980 | 980 | 974 | 976 | +0.1% | 8,400 | 94億3238万 | +4.72% | 10.49 | 0.54 |
| 05/08 | 970 | 980 | 959 | 975 | +1.67% | 33,100 | 94億2271万 | +4.84% | 10.48 | 0.54 |
| 05/07 | 949 | 986 | 946 | 959 | +1.8% | 88,300 | 92億6808万 | +3.23% | 10.3 | 0.53 |
| 05/02 | 942 | 942 | 936 | 942 | +0.43% | 3,400 | 91億379万 | +1.51% | 10.12 | 0.52 |
| 05/01 | 940 | 944 | 937 | 938 | 0% | 3,900 | 90億6513万 | +1.19% | 10.08 | 0.52 |
| 04/30 | 937 | 942 | 932 | 938 | +0.11% | 5,000 | 90億6513万 | +1.19% | 10.08 | 0.52 |
| 04/28 | 945 | 945 | 921 | 937 | -0.43% | 22,500 | 90億5547万 | +1.08% | 10.07 | 0.52 |
| 04/25 | 940 | 944 | 938 | 941 | 0% | 22,300 | 90億9413万 | +1.51% | 10.11 | 0.52 |
| 04/24 | 936 | 941 | 934 | 941 | +0.75% | 5,500 | 90億9413万 | +1.51% | 10.11 | 0.52 |
| 04/23 | 936 | 942 | 934 | 934 | -0.21% | 14,500 | 90億2648万 | +0.76% | 10.04 | 0.52 |
| 04/22 | 939 | 939 | 933 | 936 | +0.11% | 2,700 | 90億4581万 | +0.97% | 10.06 | 0.52 |
| 04/21 | 935 | 940 | 934 | 935 | 0% | 3,100 | 90億3614万 | +0.97% | 10.05 | 0.52 |
| 04/18 | 933 | 939 | 933 | 935 | +0.11% | 10,700 | 90億3614万 | +0.97% | 10.05 | 0.52 |
| 04/17 | 932 | 937 | 932 | 934 | +0.21% | 3,700 | 90億2648万 | +0.86% | 10.04 | 0.52 |
| 04/16 | 936 | 938 | 932 | 932 | -0.43% | 4,000 | 90億715万 | +0.65% | 10.01 | 0.52 |
| 04/15 | 930 | 938 | 930 | 936 | +0.86% | 4,500 | 90億4581万 | +1.19% | 10.06 | 0.52 |
| 04/14 | 934 | 940 | 928 | 928 | +2.2% | 13,700 | 89億6849万 | +0.32% | 9.97 | 0.52 |
| 04/11 | 912 | 919 | 908 | 908 | -0.98% | 4,900 | 87億7520万 | -1.84% | 9.76 | 0.51 |
| 04/10 | 930 | 938 | 916 | 917 | +0.88% | 8,500 | 88億6218万 | -0.86% | 9.85 | 0.51 |
| 04/09 | 930 | 930 | 909 | 909 | +0.78% | 11,500 | 87億8487万 | -1.73% | 9.77 | 0.51 |
| 04/08 | 914 | 920 | 902 | 902 | +0.89% | 11,100 | 87億1722万 | -2.49% | 9.69 | 0.5 |
| 04/07 | 895 | 903 | 886 | 894 | -1.76% | 31,700 | 86億3990万 | -3.46% | 9.61 | 0.5 |
| 04/04 | 920 | 924 | 910 | 910 | -1.09% | 14,900 | 87億9453万 | -1.83% | 9.78 | 0.51 |
| 04/03 | 927 | 930 | 920 | 920 | -0.65% | 12,000 | 88億9118万 | -0.86% | 9.88 | 0.51 |
| 04/02 | 933 | 934 | 926 | 926 | -0.96% | 5,800 | 89億4916万 | -0.11% | 9.95 | 0.52 |
| 04/01 | 927 | 935 | 927 | 935 | +0.86% | 3,900 | 90億3614万 | +0.86% | 10.05 | 0.52 |
| 03/31 | 926 | 932 | 923 | 927 | -0.96% | 20,900 | 89億5883万 | 0% | 9.96 | 0.52 |
| 03/28 | 931 | 936 | 930 | 936 | +0.21% | 5,000 | 90億4581万 | +1.08% | 10.06 | 0.52 |
| 03/27 | 937 | 937 | 932 | 934 | -0.21% | 4,400 | 90億2648万 | +0.86% | 10.04 | 0.52 |
| 03/26 | 938 | 938 | 930 | 936 | -0.32% | 7,800 | 90億4581万 | +1.19% | 10.06 | 0.52 |
| 03/25 | 940 | 940 | 935 | 939 | -0.11% | 6,100 | 90億7480万 | +1.51% | 10.09 | 0.53 |
| 03/24 | 944 | 944 | 938 | 940 | +0.53% | 12,400 | 90億8446万 | +1.73% | 10.1 | 0.53 |
| 03/21 | 934 | 941 | 934 | 935 | +0.11% | 10,600 | 90億3614万 | +1.19% | 10.05 | 0.52 |
| 03/19 | 926 | 935 | 926 | 934 | +0.76% | 3,900 | 90億2648万 | +1.19% | 10.04 | 0.52 |
| 03/18 | 929 | 930 | 927 | 927 | +0.11% | 2,500 | 89億5883万 | +0.43% | 9.96 | 0.52 |
| 03/17 | 932 | 935 | 925 | 926 | -0.64% | 8,000 | 89億4916万 | +0.43% | 9.95 | 0.52 |
| 03/14 | 930 | 932 | 927 | 932 | +0.22% | 6,600 | 90億715万 | +1.19% | 10.01 | 0.52 |
| 03/13 | 923 | 930 | 923 | 930 | +0.54% | 2,300 | 89億8782万 | +1.09% | 9.99 | 0.52 |
| 03/12 | 927 | 928 | 923 | 925 | +0.33% | 2,600 | 89億3950万 | +0.65% | 9.94 | 0.52 |
| 03/11 | 925 | 931 | 922 | 922 | -1.18% | 5,200 | 89億1050万 | +0.33% | 9.91 | 0.52 |
| 03/10 | 928 | 933 | 920 | 933 | +1.19% | 16,100 | 90億1681万 | +1.63% | 10.02 | 0.52 |
| 03/07 | 918 | 928 | 916 | 922 | +0.33% | 10,600 | 89億1050万 | +0.55% | 9.91 | 0.52 |
| 03/06 | 921 | 925 | 918 | 919 | +0.11% | 2,600 | 88億8151万 | +0.22% | 9.87 | 0.51 |
| 03/05 | 915 | 922 | 915 | 918 | +0.33% | 5,800 | 88億7185万 | +0.22% | 9.86 | 0.51 |
| 03/04 | 916 | 924 | 915 | 915 | -0.11% | 10,900 | 88億4285万 | -0.11% | 9.83 | 0.51 |
| 03/03 | 925 | 929 | 916 | 916 | 0% | 9,800 | 88億5252万 | 0% | 9.84 | 0.51 |
| 02/28 | 924 | 927 | 915 | 916 | -1.19% | 7,600 | 88億5252万 | 0% | 9.84 | 0.51 |
| 02/27 | 924 | 927 | 915 | 927 | +1.31% | 13,000 | 89億5883万 | +1.2% | 9.96 | 0.52 |
| 02/26 | 925 | 928 | 915 | 915 | -0.54% | 5,800 | 88億4285万 | 0% | 9.83 | 0.51 |
| 02/25 | 923 | 925 | 919 | 920 | -0.65% | 6,100 | 88億9118万 | +0.55% | 9.88 | 0.51 |
| 02/21 | 918 | 926 | 916 | 926 | +0.76% | 5,800 | 89億4916万 | +1.2% | 9.95 | 0.52 |
| 02/20 | 920 | 923 | 917 | 919 | +0.44% | 9,400 | 88億8151万 | +0.55% | 9.87 | 0.51 |
| 02/19 | 925 | 929 | 915 | 915 | -0.76% | 6,500 | 88億4285万 | +0.22% | 9.83 | 0.51 |
| 02/18 | 919 | 923 | 910 | 922 | -0.43% | 11,600 | 89億1050万 | +0.99% | 9.91 | 0.52 |
| 02/17 | 928 | 932 | 926 | 926 | +0.11% | 11,100 | 89億4916万 | +1.42% | 9.95 | 0.52 |
| 02/14 | 930 | 932 | 920 | 925 | -0.32% | 16,900 | 89億3950万 | +1.31% | 9.94 | 0.52 |
| 02/13 | 926 | 930 | 912 | 928 | +0.22% | 20,500 | 89億6849万 | +1.75% | 9.97 | 0.52 |
| 02/12 | 918 | 926 | 917 | 926 | +1.09% | 9,800 | 89億4916万 | +1.54% | 9.95 | 0.52 |
| 02/10 | 912 | 918 | 912 | 916 | +0.55% | 7,600 | 88億5252万 | +0.55% | 9.84 | 0.51 |
| 02/07 | 910 | 914 | 906 | 911 | +0.11% | 9,200 | 88億420万 | 0% | 9.79 | 0.51 |
| 02/06 | 905 | 912 | 905 | 910 | +0.33% | 5,900 | 87億9453万 | -0.11% | 9.78 | 0.51 |
| 02/05 | 906 | 909 | 906 | 907 | +0.22% | 3,500 | 87億6554万 | -0.55% | 9.75 | 0.51 |
| 02/04 | 914 | 914 | 905 | 905 | -0.44% | 7,500 | 87億4621万 | -0.98% | 9.72 | 0.51 |
| 02/03 | 915 | 915 | 909 | 909 | -0.22% | 4,600 | 87億8487万 | -0.66% | 9.77 | 0.51 |
| 01/31 | 910 | 918 | 902 | 911 | +1.79% | 18,200 | 88億420万 | -0.55% | 9.79 | 0.51 |
| 01/30 | 914 | 915 | 895 | 895 | -2.29% | 132,500 | 86億4957万 | -2.29% | 9.62 | 0.5 |
| 01/29 | 917 | 919 | 914 | 916 | +0.22% | 11,100 | 88億5252万 | -0.22% | 9.84 | 0.51 |
| 01/28 | 915 | 918 | 914 | 914 | -0.44% | 8,100 | 88億3319万 | -0.44% | 9.82 | 0.51 |
| 01/27 | 919 | 920 | 912 | 918 | +0.77% | 9,900 | 88億7185万 | 0% | 9.86 | 0.51 |
| 01/24 | 912 | 918 | 911 | 911 | +0.11% | 12,700 | 88億420万 | -0.87% | 9.79 | 0.51 |
| 01/23 | 913 | 916 | 910 | 910 | -0.22% | 20,500 | 87億9453万 | -0.98% | 9.78 | 0.51 |
| 01/22 | 912 | 912 | 910 | 912 | 0% | 5,200 | 88億1386万 | -0.76% | 9.8 | 0.51 |
| 01/21 | 912 | 912 | 907 | 912 | 0% | 9,300 | 88億1386万 | -0.76% | 9.8 | 0.51 |
| 01/20 | 909 | 913 | 907 | 912 | +0.33% | 13,900 | 88億1386万 | -0.76% | 9.8 | 0.51 |
| 01/17 | 909 | 910 | 904 | 909 | +0.11% | 17,400 | 87億8487万 | -1.09% | 9.77 | 0.51 |
| 01/16 | 909 | 913 | 908 | 908 | 0% | 13,400 | 87億7520万 | -1.2% | 9.76 | 0.51 |
| 01/15 | 912 | 918 | 908 | 908 | -0.44% | 5,100 | 87億7520万 | -1.2% | 9.76 | 0.51 |
| 01/14 | 918 | 919 | 909 | 912 | -0.65% | 13,600 | 88億1386万 | -0.76% | 9.8 | 0.51 |
| 01/10 | 912 | 918 | 910 | 918 | +0.33% | 4,100 | 88億7185万 | -0.11% | 9.86 | 0.51 |
| 01/09 | 917 | 917 | 910 | 915 | +0.33% | 11,100 | 88億4285万 | -0.33% | 9.83 | 0.51 |
| 01/08 | 913 | 919 | 912 | 912 | -0.11% | 5,500 | 88億1386万 | -0.65% | 9.8 | 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 | 999 1/4 | 660 10/16 10/10 | 26,600 12/15 | - | - | +8.4% 4/2 | -21.77% 10/10 |
| 2009年 12月期 | 946 8/24 | 720 2/19 | 57,400 8/25 | - | - | +8.31% 6/8 | -9% 11/27 |
| 2010年 12月期 | 916 4/12 | 799 11/2 | 20,600 4/1 | 88億5252万 | 77億2179万 | +5.45% 4/2 | -4.69% 2/9 |
| 2011年 12月期 | 870 2/7 1/26 他2件 | 625 3/15 | 47,100 3/15 | 84億796万 | 60億4020万 | +3.18% 9/6 | -23.36% 3/15 |
| 2012年 12月期 | 839 4/4 4/3 | 765 2/6 | 21,200 12/28 | 81億837万 | 73億9321万 | +3.3% 4/2 | -3.41% 12/28 |
| 2013年 12月期 | 1,000 12/25 | 800 1/4 | 42,300 12/25 | 96億6432万 | 77億3146万 | +5.02% 5/15 | -8.1% 6/7 |
| 2014年 12月期 | 1,068 12/25 6/11 | 884 2/5 | 38,500 2/20 | 103億2150万 | 85億4326万 | +5.57% 6/19 | -4.31% 2/20 |
| 2015年 12月期 | 1,073 4/28 | 920 12/28 9/25 他3件 | 147,500 2/27 | 103億6982万 | 88億9118万 | +2.76% 2/19 | -6.55% 1/21 |
| 2016年 12月期 | 990 12/26 | 795 6/28 | 32,100 1/12 | 95億6768万 | 76億8313万 | +5.74% 8/9 | -8.29% 2/12 |
| 2017年 12月期 | 1,398 12/19 | 920 1/24 | 99,600 8/3 | 135億1072万 | 88億9118万 | +12.69% 12/18 | -9.13% 2/6 |
| 2018年 12月期 | 1,488 5/2 | 904 12/26 | 277,800 5/2 | 143億8051万 | 87億3655万 | +17.14% 5/7 | -15.23% 12/26 |
| 2019年 12月期 | 1,149 12/12 | 880 8/30 | 50,000 5/8 | 111億431万 | 85億460万 | +8.02% 10/30 | -6.17% 5/16 |
| 2020年 12月期 | 1,131 2/12 | 876 3/13 | 65,400 5/1 | 109億3035万 | 84億6595万 | +8.88% 9/28 | -14.31% 3/13 |
| 2021年 12月期 | 1,080 5/6 | 958 1/5 | 41,900 5/6 | 104億3747万 | 92億5842万 | +3.6% 3/22 | -4.25% 7/8 |
| 2022年 12月期 | 1,132 6/8 | 862 11/4 | 176,800 6/8 | 109億4001万 | 83億3064万 | +6.05% 11/28 | -4.27% 9/26 |
| 2023年 12月期 | 940 9/5 | 862 1/17 1/16 | 103,400 9/5 | 90億8446万 | 83億3064万 | +4.32% 8/24 | -2.92% 10/4 |
| 2024年 12月期 | 1,039 4/8 | 862 8/5 | 148,000 2/14 | 100億4123万 | 83億3064万 | +6.1% 2/19 | -6.93% 8/5 |
| 最新 | 963 2025/6/5 | 1,700 | 93億674万 | +0.52% 958 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/28
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/27
- 10%（1.1倍）
- 2003/12/24 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/24
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 84%（1.84倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/06/05 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
448円（2001/01/15） - 115%（2.15倍）
963円（6/5）