株価チャート
株価
7/7
- 前日 (7/4)
- 857
- 始値
- 859
- 高値
- 865
- 安値
- 849
- 終値 -0.93%
- 849
- 出来高 +22.51%
- 23,400
乖離率
- 株価（5日）
移動平均値 - -0.12%
850 - 株価（25日）
移動平均値 - -1.05%
858 - 出来高（5日）
移動平均値 - -15.22%
27,600
2025/02/10～2025/07/07
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 | ||||||||||
| 07/07 | 859 | 865 | 849 | 849 | -0.93% | 23,400 | 329億6828万 | -1.05% | 9.48 | 0.58 |
| 07/04 | 868 | 868 | 853 | 857 | -0.7% | 19,100 | 332億7893万 | -0.35% | 9.57 | 0.59 |
| 07/03 | 843 | 868 | 843 | 863 | +2.62% | 34,300 | 335億1192万 | +0.12% | 9.64 | 0.59 |
| 07/02 | 841 | 848 | 840 | 841 | -0.12% | 22,000 | 326億5762万 | -2.55% | 9.39 | 0.58 |
| 07/01 | 858 | 858 | 842 | 842 | -1.41% | 39,200 | 326億9645万 | -2.77% | 9.4 | 0.58 |
| 06/30 | 865 | 866 | 853 | 854 | -0.47% | 24,400 | 331億6244万 | -1.61% | 9.54 | 0.58 |
| 06/27 | 854 | 862 | 852 | 858 | +0.7% | 35,700 | 333億1777万 | -1.38% | 9.58 | 0.59 |
| 06/26 | 846 | 852 | 840 | 852 | +0.71% | 32,600 | 330億8477万 | -2.29% | 9.51 | 0.58 |
| 06/25 | 848 | 852 | 830 | 846 | -0.24% | 63,800 | 328億5178万 | -3.09% | 9.45 | 0.58 |
| 06/24 | 861 | 861 | 843 | 848 | +0.24% | 20,100 | 329億2945万 | -3.2% | 9.47 | 0.58 |
| 06/23 | 854 | 855 | 842 | 846 | -0.59% | 33,300 | 328億5178万 | -3.64% | 9.45 | 0.58 |
| 06/20 | 860 | 860 | 851 | 851 | -0.7% | 39,100 | 330億4594万 | -3.3% | 9.5 | 0.58 |
| 06/19 | 862 | 862 | 851 | 857 | -0.35% | 26,700 | 332億7893万 | -2.83% | 9.57 | 0.59 |
| 06/18 | 854 | 860 | 852 | 860 | +0.23% | 21,800 | 333億9543万 | -2.71% | 9.6 | 0.59 |
| 06/17 | 864 | 864 | 854 | 858 | -0.12% | 23,900 | 333億1777万 | -3.27% | 9.58 | 0.59 |
| 06/16 | 866 | 866 | 851 | 859 | +0.7% | 29,800 | 333億5660万 | -3.48% | 9.59 | 0.59 |
| 06/13 | 857 | 857 | 843 | 853 | -1.39% | 68,200 | 331億2361万 | -4.69% | 9.53 | 0.58 |
| 06/12 | 873 | 888 | 861 | 865 | -1.14% | 31,200 | 335億8959万 | -4% | 9.66 | 0.59 |
| 06/11 | 870 | 875 | 865 | 875 | +1.51% | 29,500 | 339億7791万 | -3.53% | 9.77 | 0.6 |
| 06/10 | 877 | 877 | 861 | 862 | -1.26% | 37,700 | 334億7309万 | -5.48% | 9.63 | 0.59 |
| 06/09 | 887 | 887 | 866 | 873 | -0.57% | 30,200 | 339億24万 | -4.9% | 9.75 | 0.6 |
| 06/06 | 879 | 881 | 871 | 878 | +0.92% | 18,300 | 340億9440万 | -4.88% | 9.8 | 0.6 |
| 06/05 | 873 | 880 | 867 | 870 | -0.34% | 28,800 | 337億8375万 | -6.35% | 9.71 | 0.6 |
| 06/04 | 878 | 879 | 870 | 873 | +0.11% | 27,400 | 339億24万 | -6.63% | 9.75 | 0.6 |
| 06/03 | 880 | 881 | 865 | 872 | -1.02% | 42,300 | 338億6141万 | -7.33% | 9.74 | 0.6 |
| 06/02 | 899 | 905 | 881 | 881 | -2.87% | 36,800 | 342億1090万 | -6.97% | 9.84 | 0.6 |
| 05/30 | 897 | 907 | 887 | 907 | +0.22% | 27,600 | 352億2053万 | -4.83% | 10.13 | 0.62 |
| 05/29 | 904 | 905 | 894 | 905 | +0.67% | 36,700 | 351億4286万 | -5.53% | 10.11 | 0.62 |
| 05/28 | 917 | 917 | 894 | 899 | -0.66% | 25,700 | 349億987万 | -6.65% | 10.04 | 0.61 |
| 05/27 | 918 | 918 | 903 | 905 | -0.22% | 25,500 | 351億4286万 | -6.51% | 10.11 | 0.62 |
| 05/26 | 902 | 915 | 902 | 907 | +1.11% | 12,600 | 352億2053万 | -6.59% | 10.13 | 0.62 |
| 05/23 | 887 | 906 | 887 | 897 | +1.24% | 19,300 | 348億3221万 | -7.81% | 10.02 | 0.61 |
| 05/22 | 890 | 897 | 881 | 886 | -1.99% | 38,900 | 344億506万 | -9.22% | 9.89 | 0.61 |
| 05/21 | 904 | 907 | 899 | 904 | +0.78% | 25,900 | 351億403万 | -7.66% | 10.09 | 0.62 |
| 05/20 | 910 | 915 | 896 | 897 | -0.66% | 27,600 | 348億3221万 | -8.56% | 10.02 | 0.61 |
| 05/19 | 915 | 915 | 897 | 903 | -1.31% | 35,500 | 350億6520万 | -8.23% | 10.08 | 0.62 |
| 05/16 | 910 | 915 | 898 | 915 | +1.55% | 28,500 | 355億3118万 | -7.01% | 10.22 | 0.63 |
| 05/15 | 915 | 916 | 899 | 901 | -2.07% | 33,000 | 349億8754万 | -8.62% | 10.06 | 0.62 |
| 05/14 | 942 | 950 | 912 | 920 | -2.13% | 34,600 | 357億2534万 | -6.5% | 10.27 | 0.63 |
| 05/13 | 986 | 991 | 940 | 940 | -3.59% | 29,900 | 365億198万 | -4.57% | 10.5 | 0.64 |
| 05/12 | 1,004 | 1,019 | 970 | 975 | -4.32% | 57,400 | 378億6110万 | -1.32% | 10.89 | 0.67 |
| 05/09 | 1,007 | 1,081 | 992 | 1,019 | +1.09% | 103,400 | 395億6970万 | +3.03% | 11.38 | 0.7 |
| 05/08 | 1,008 | 1,009 | 996 | 1,008 | 0% | 14,100 | 391億4255万 | +2.02% | 11.26 | 0.69 |
| 05/07 | 1,003 | 1,014 | 992 | 1,008 | +0.4% | 28,000 | 391億4255万 | +2.02% | 11.26 | 0.69 |
| 05/02 | 1,011 | 1,021 | 990 | 1,004 | -0.5% | 22,400 | 389億8722万 | +1.41% | 11.21 | 0.69 |
| 05/01 | 1,013 | 1,017 | 1,004 | 1,009 | -0.98% | 23,400 | 391億8138万 | +1.41% | 11.27 | 0.69 |
| 04/30 | 1,039 | 1,039 | 1,003 | 1,019 | -1.16% | 29,100 | 395億6970万 | +2.1% | 11.38 | 0.7 |
| 04/28 | 1,022 | 1,043 | 1,010 | 1,031 | +0.88% | 33,000 | 400億3568万 | +3% | 11.51 | 0.71 |
| 04/25 | 1,017 | 1,028 | 1,009 | 1,022 | +1.49% | 19,000 | 396億8620万 | +2% | 11.41 | 0.7 |
| 04/24 | 1,042 | 1,042 | 997 | 1,007 | -2.71% | 17,900 | 391億372万 | +0.1% | 11.24 | 0.69 |
| 04/23 | 1,050 | 1,050 | 1,031 | 1,035 | +0.49% | 32,500 | 401億9101万 | +2.48% | 11.56 | 0.71 |
| 04/22 | 1,032 | 1,041 | 1,022 | 1,030 | +0.49% | 18,100 | 399億9685万 | +1.68% | 11.5 | 0.7 |
| 04/21 | 1,030 | 1,039 | 1,019 | 1,025 | -0.49% | 20,600 | 398億269万 | +0.99% | 11.45 | 0.7 |
| 04/18 | 992 | 1,031 | 986 | 1,030 | +5.42% | 21,800 | 399億9685万 | +1.28% | 11.5 | 0.7 |
| 04/17 | 970 | 980 | 964 | 977 | +1.03% | 12,900 | 379億3876万 | -3.93% | 10.91 | 0.67 |
| 04/16 | 984 | 989 | 965 | 967 | -0.21% | 36,600 | 375億5044万 | -5.1% | 10.8 | 0.66 |
| 04/15 | 974 | 981 | 966 | 969 | +1.04% | 22,700 | 376億2811万 | -5% | 10.82 | 0.66 |
| 04/14 | 964 | 973 | 950 | 959 | -0.83% | 25,600 | 372億3979万 | -6.26% | 10.71 | 0.66 |
| 04/11 | 930 | 969 | 923 | 967 | -0.41% | 26,100 | 375億5044万 | -5.75% | 10.8 | 0.66 |
| 04/10 | 986 | 987 | 949 | 971 | +8.37% | 33,000 | 377億577万 | -5.64% | 10.84 | 0.66 |
| 04/09 | 937 | 937 | 896 | 896 | -5.68% | 47,800 | 347億9338万 | -13.01% | 10.01 | 0.61 |
| 04/08 | 898 | 971 | 898 | 950 | +9.45% | 30,800 | 368億9030万 | -8.12% | 10.61 | 0.65 |
| 04/07 | 855 | 900 | 847 | 868 | -7.86% | 46,300 | 337億608万 | -16.14% | 9.69 | 0.59 |
| 04/04 | 971 | 988 | 906 | 942 | -5.89% | 68,800 | 365億7964万 | -9.25% | 10.52 | 0.64 |
| 04/03 | 990 | 1,011 | 979 | 1,001 | -0.5% | 42,800 | 388億7073万 | -3.56% | 11.18 | 0.68 |
| 04/02 | 1,028 | 1,036 | 1,006 | 1,006 | -0.3% | 26,600 | 390億6489万 | -2.71% | 11.23 | 0.69 |
| 04/01 | 1,025 | 1,027 | 1,008 | 1,009 | +1.1% | 32,300 | 391億8138万 | -2.04% | 11.27 | 0.69 |
| 04/01 | 株式分割 1→5 | |||||||||
| 03/31 | 1,046 | 1,046 | 996 | 998 | -4.77% | 55,100 | 387億5423万 | -2.73% | 9.18 | 0.68 |
| 03/28 | 1,104 | 1,104 | 1,038 | 1,048 | -7.26% | 54,400 | 406億9583万 | +2.44% | 9.64 | 0.72 |
| 03/27 | 1,100 | 1,130 | 1,092 | 1,130 | +2.54% | 68,000 | 438億8004万 | +11.11% | 10.56 | 0.79 |
| 03/26 | 1,080 | 1,102 | 1,074 | 1,102 | +2.04% | 44,500 | 427億9275万 | +9% | 10.3 | 0.77 |
| 03/25 | 1,060 | 1,080 | 1,060 | 1,080 | +0.93% | 23,500 | 419億3845万 | +7.46% | 10.1 | 0.75 |
| 03/24 | 1,118 | 1,118 | 1,070 | 1,070 | -3.25% | 45,500 | 415億5013万 | +7.11% | 10 | 0.74 |
| 03/21 | 1,102 | 1,114 | 1,100 | 1,106 | 0% | 28,500 | 429億4808万 | +11.27% | 10.34 | 0.77 |
| 03/19 | 1,106 | 1,114 | 1,096 | 1,106 | -0.18% | 22,500 | 429億4808万 | +12.17% | 10.34 | 0.77 |
| 03/18 | 1,094 | 1,110 | 1,088 | 1,108 | +0.91% | 40,000 | 430億2574万 | +13.18% | 10.36 | 0.77 |
| 03/17 | 1,066 | 1,114 | 1,062 | 1,098 | +3.98% | 40,500 | 426億3742万 | +12.96% | 10.26 | 0.76 |
| 03/14 | 1,034 | 1,090 | 1,024 | 1,056 | +1.73% | 101,500 | 410億648万 | +9.43% | 9.87 | 0.73 |
| 03/13 | 1,024 | 1,048 | 1,012 | 1,038 | +1.37% | 37,500 | 403億751万 | +8.24% | 9.7 | 0.72 |
| 03/12 | 1,022 | 1,030 | 1,014 | 1,024 | +2.2% | 17,500 | 397億6386万 | +7.45% | 9.57 | 0.71 |
| 03/11 | 1,000 | 1,010 | 992 | 1,002 | -3.65% | 37,500 | 389億956万 | +5.7% | 9.37 | 0.7 |
| 03/10 | 1,046 | 1,054 | 1,020 | 1,040 | +0.78% | 39,500 | 403億8517万 | +10.05% | 9.72 | 0.72 |
| 03/07 | 1,028 | 1,054 | 1,022 | 1,032 | -1.15% | 42,500 | 400億7452万 | +9.67% | 9.65 | 0.72 |
| 03/06 | 1,004 | 1,044 | 1,004 | 1,044 | +3.78% | 52,500 | 405億4050万 | +11.54% | 9.76 | 0.73 |
| 03/05 | 974 | 1,006 | 968 | 1,006 | +2.86% | 25,000 | 390億6489万 | +8.06% | 9.4 | 0.7 |
| 03/04 | 976 | 983 | 975 | 978 | -0.81% | 15,500 | 379億7759万 | +5.5% | 9.14 | 0.68 |
| 03/03 | 988 | 1,010 | 978 | 986 | +3.57% | 71,000 | 382億8825万 | +6.71% | 9.22 | 0.69 |
| 02/28 | 934 | 960 | 925 | 952 | +2.59% | 34,000 | 369億6796万 | +3.37% | 8.9 | 0.66 |
| 02/27 | 916 | 928 | 904 | 928 | +2.43% | 26,500 | 360億3600万 | +0.98% | 8.68 | 0.65 |
| 02/26 | 910 | 916 | 900 | 906 | -0.44% | 17,500 | 351億8170万 | -1.31% | 8.47 | 0.63 |
| 02/25 | 920 | 920 | 901 | 910 | -0.11% | 28,000 | 353億3702万 | -0.98% | 8.51 | 0.63 |
| 02/21 | 903 | 913 | 897 | 911 | +0.89% | 22,000 | 353億7586万 | -0.87% | 8.52 | 0.63 |
| 02/20 | 924 | 924 | 900 | 903 | -1.95% | 30,000 | 350億6520万 | -1.63% | 8.44 | 0.63 |
| 02/19 | 952 | 960 | 921 | 921 | -4.06% | 36,000 | 357億6417万 | +0.22% | 8.61 | 0.64 |
| 02/18 | 950 | 960 | 948 | 960 | +1.05% | 11,000 | 372億7862万 | +4.69% | 8.97 | 0.67 |
| 02/17 | 944 | 958 | 944 | 950 | +1.39% | 21,500 | 368億9030万 | +3.83% | 8.88 | 0.66 |
| 02/14 | 929 | 954 | 920 | 937 | -0.32% | 35,500 | 363億8549万 | +2.63% | 8.76 | 0.65 |
| 02/13 | 925 | 940 | 923 | 940 | +2.84% | 9,000 | 365億198万 | +3.07% | 8.79 | 0.65 |
| 02/12 | 930 | 934 | 914 | 914 | -1.4% | 15,000 | 354億9235万 | +0.22% | 8.54 | 0.64 |
| 02/10 | 923 | 927 | 918 | 927 | 0% | 6,000 | 359億9717万 | +1.42% | 8.67 | 0.64 |
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 | |
| 2009年 3月期 | 406 6/6 | 160 10/10 | 289,000 12/12 | - | - | +15.33% 12/11 | -34% 10/10 |
| 2010年 3月期 | 297 3/30 | 183 10/6 | 667,000 7/15 | - | - | +26.38% 2/18 | -6.97% 7/17 |
| 2011年 3月期 | 458 3/1 | 226 10/18 | 918,000 4/26 | 194億683万 | 95億7629万 | +24.79% 5/11 | -27.24% 3/15 |
| 2012年 3月期 | 412 4/1 | 250 11/28 11/25 | 205,000 5/9 | 174億5767万 | 105億9325万 | +12.48% 7/4 | -13.48% 5/23 |
| 2013年 3月期 | 301 3/25 4/2 | 203 11/13 | 120,000 7/31 | 127億5427万 | 86億171万 | +13.56% 8/21 | -12.78% 6/4 |
| 2014年 3月期 | 458 1/22 | 272 4/4 4/2 | 437,000 10/24 | 194億701万 | 115億2545万 | +20.42% 5/13 | -11.48% 6/13 |
| 2015年 3月期 | 450 9/19 | 349 5/21 | 93,000 3/13 | 186億3333万 | 144億5118万 | +7.98% 6/19 | -10.65% 10/17 |
| 2016年 3月期 | 427 4/8 | 291 1/21 | 511,000 3/18 | 176億8096万 | 120億4955万 | +6.88% 3/15 | -12.88% 1/26 |
| 2017年 3月期 | 506 2,531 2/23 2,531 2/22 | 271 6/24 | 591,500 118,300 10/26 | 209億6042万 | 112億2140万 | +19.99% 2/8 | -10.58% 4/11 |
| 2018年 3月期 | 895 4,475 2/1 | 399 1,996 4/12 | 756,500 151,300 10/25 | 361億3374万 | 161億1686万 | +27.92% 11/1 | -17.56% 3/7 |
| 2019年 3月期 | 719 3,595 5/21 | 436 2,182 12/25 | 273,500 54,700 11/1 | 8345億4059万 | 5065億2783万 | +15.66% 11/8 | -16.32% 5/10 |
| 2020年 3月期 | 634 3,170 2/13 | 339 1,697 8/29 | 188,500 37,700 5/10 | 252億16万 | 134億9043万 | +20.28% 3/30 | -28.22% 3/13 |
| 2021年 3月期 | 570 2,852 3/22 | 392 1,960 7/31 | 415,500 83,100 1/21 | 226億7220万 | 155億8117万 | +16.49% 9/29 | -12.59% 7/10 |
| 2022年 3月期 | 567 2,837 1/11 | 450 2,250 7/20 | 1,360,500 272,100 10/22 | 222億6046万 | 176億5458万 | +14.05% 10/26 | -7.51% 1/27 |
| 2023年 3月期 | 712 3,560 3/20 | 476 2,378 5/26 2,378 5/12 | 1,012,000 202,400 3/20 | 276億4831万 | 184億6845万 | +11.25% 3/20 | -7.85% 10/13 |
| 2024年 3月期 | 1,312 6,560 3/27 6,560 3/26 | 623 3,115 5/31 | 550,000 110,000 3/26 | 509億4745万 | 241億9227万 | +18.87% 3/26 | -9.62% 5/17 |
| 2025年 3月期 | 1,396 6,980 4/15 | 875 4,375 1/15 | 311,000 62,200 4/26 | 542億933万 | 339億7791万 | +13.2% 3/18 | -16.14% 4/7 |
| 最新 | 849 2025/7/7 | 23,400 | 329億6828万 | -1.05% 858 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 38%（1.38倍）
- 1985/12/28 vs 1984/12/28
- 11%（1.11倍）
- 1986/12/27 vs 1985/12/28
- -6%（0.94倍）
- 1987/12/28 vs 1986/12/27
- 61%（1.61倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 40%（1.4倍）
- 1990/12/28 vs 1989/12/29
- -22%（0.78倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/30
- 17%（1.17倍）
- 1995/12/29 vs 1994/12/30
- -26%（0.74倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/29 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/29
- -3%（0.97倍）
- 1999/12/30 vs 1998/12/30
- 28%（1.28倍）
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- 59%（1.59倍）
- 2005/12/30 vs 2004/12/30
- 15%（1.15倍）
- 2006/12/29 vs 2005/12/30
- 22%（1.22倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 71%（1.71倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 67%（1.67倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 84%（1.84倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/07/07 vs 2024/12/30
- -13%（0.87倍）
- 過去安値
125円（2001/12/19） - 579%（6.79倍）
849円（7/7）