株価チャート
株価
6/12
- 前日 (6/11)
- 1,776
- 始値
- 1,773
- 高値
- 1,788
- 安値
- 1,765
- 終値 +0.62%
- 1,787
- 出来高 -28.43%
- 164,600
乖離率
- 株価（5日）
移動平均値 - 0%
1,787 - 株価（25日）
移動平均値 - +0.96%
1,770 - 出来高（5日）
移動平均値 - -28.24%
229,360
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 | 1,773 | 1,788 | 1,765 | 1,787 | +0.62% | 164,600 | 1424億3942万 | +0.96% | 8.46 | 1.08 |
| 06/11 | 1,775 | 1,780 | 1,762 | 1,776 | +0.11% | 230,000 | 1415億6262万 | +0.28% | 8.41 | 1.08 |
| 06/10 | 1,791 | 1,799 | 1,774 | 1,774 | -0.95% | 270,700 | 1414億321万 | +0.17% | 8.4 | 1.08 |
| 06/09 | 1,820 | 1,820 | 1,783 | 1,791 | -1% | 199,700 | 1427億5826万 | +1.13% | 8.48 | 1.09 |
| 06/06 | 1,833 | 1,834 | 1,799 | 1,809 | -0.82% | 281,800 | 1441億9301万 | +2.26% | 8.57 | 1.1 |
| 06/05 | 1,790 | 1,834 | 1,777 | 1,824 | +1.9% | 321,800 | 1453億8864万 | +3.17% | 8.64 | 1.11 |
| 06/04 | 1,782 | 1,807 | 1,780 | 1,790 | +1.07% | 264,700 | 1426億7855万 | +1.42% | 8.48 | 1.09 |
| 06/03 | 1,769 | 1,779 | 1,757 | 1,771 | -0.51% | 229,600 | 1411億6408万 | +0.06% | 8.39 | 1.07 |
| 06/02 | 1,780 | 1,787 | 1,767 | 1,780 | -1.22% | 211,600 | 1418億8146万 | +0.28% | 8.43 | 1.08 |
| 05/30 | 1,749 | 1,802 | 1,748 | 1,802 | +2.74% | 653,400 | 1436億3505万 | +1.18% | 8.53 | 1.09 |
| 05/29 | 1,750 | 1,767 | 1,748 | 1,754 | +0.34% | 200,100 | 1398億903万 | -1.74% | 8.31 | 1.06 |
| 05/28 | 1,766 | 1,772 | 1,748 | 1,748 | -0.63% | 192,900 | 1393億3078万 | -2.29% | 8.28 | 1.06 |
| 05/27 | 1,758 | 1,762 | 1,744 | 1,759 | +0.4% | 197,300 | 1402億758万 | -1.95% | 8.33 | 1.07 |
| 05/26 | 1,751 | 1,757 | 1,744 | 1,752 | +0.86% | 201,700 | 1396億4962万 | -2.5% | 8.3 | 1.06 |
| 05/23 | 1,731 | 1,739 | 1,726 | 1,737 | +0.35% | 169,300 | 1384億5399万 | -3.39% | 8.23 | 1.05 |
| 05/22 | 1,718 | 1,732 | 1,706 | 1,731 | +0.17% | 273,700 | 1379億7573万 | -3.89% | 8.2 | 1.05 |
| 05/21 | 1,737 | 1,745 | 1,722 | 1,728 | -0.12% | 258,900 | 1377億3661万 | -4.16% | 8.18 | 1.05 |
| 05/20 | 1,770 | 1,770 | 1,726 | 1,730 | -2.26% | 303,300 | 1378億9603万 | -4.1% | 8.19 | 1.05 |
| 05/19 | 1,751 | 1,770 | 1,747 | 1,770 | +0.4% | 187,700 | 1410億8437万 | -1.99% | 8.38 | 1.07 |
| 05/16 | 1,753 | 1,772 | 1,740 | 1,763 | +0.46% | 234,400 | 1405億2641万 | -2.22% | 8.35 | 1.07 |
| 05/15 | 1,755 | 1,757 | 1,743 | 1,755 | -0.62% | 199,800 | 1398億8874万 | -2.55% | 8.31 | 1.06 |
| 05/14 | 1,778 | 1,778 | 1,758 | 1,766 | -0.95% | 213,000 | 1407億6554万 | -1.67% | 8.36 | 1.07 |
| 05/13 | 1,802 | 1,805 | 1,778 | 1,783 | -0.56% | 161,100 | 1421億2059万 | -0.72% | 8.44 | 1.08 |
| 05/12 | 1,775 | 1,799 | 1,773 | 1,793 | +0.34% | 254,900 | 1429億1767万 | -0.5% | 8.49 | 1.09 |
| 05/09 | 1,793 | 1,804 | 1,782 | 1,787 | -0.17% | 264,900 | 1424億3942万 | -1.27% | 8.46 | 1.08 |
| 05/08 | 1,758 | 1,792 | 1,746 | 1,790 | +0.62% | 353,700 | 1426億7855万 | -1.59% | 8.48 | 1.09 |
| 05/07 | 1,770 | 1,793 | 1,767 | 1,779 | +0.4% | 311,000 | 1418億175万 | -2.63% | 8.42 | 1.08 |
| 05/02 | 1,773 | 1,789 | 1,758 | 1,772 | +1.32% | 373,000 | 1412億4379万 | -3.49% | 8.39 | 1.07 |
| 05/01 | 1,761 | 1,766 | 1,739 | 1,749 | -1.46% | 489,500 | 1394億1049万 | -5.25% | 8.28 | 1.06 |
| 04/30 | 1,777 | 1,785 | 1,747 | 1,775 | +0.91% | 760,100 | 1414億8292万 | -4.47% | 8.41 | 1.08 |
| 04/28 | 1,790 | 1,804 | 1,743 | 1,759 | -7.91% | 1,577,100 | 1402億758万 | -5.84% | 8.33 | 1.07 |
| 04/25 | 1,914 | 1,942 | 1,899 | 1,910 | +0.63% | 457,700 | 1522億4359万 | +1.7% | 9.04 | 1.16 |
| 04/24 | 1,926 | 1,928 | 1,894 | 1,898 | -1.45% | 321,400 | 1512億8708万 | +0.85% | 8.99 | 1.15 |
| 04/23 | 1,931 | 1,953 | 1,926 | 1,926 | +0.21% | 369,600 | 1535億1893万 | +2.12% | 9.12 | 1.17 |
| 04/22 | 1,876 | 1,951 | 1,874 | 1,922 | +4.12% | 716,800 | 1532億9万 | +1.75% | 9.1 | 1.17 |
| 04/21 | 1,853 | 1,866 | 1,841 | 1,846 | -1.23% | 177,700 | 1471億4223万 | -2.38% | 8.74 | 1.12 |
| 04/18 | 1,830 | 1,869 | 1,829 | 1,869 | +2.3% | 181,700 | 1489億7553万 | -1.42% | 8.85 | 1.13 |
| 04/17 | 1,823 | 1,830 | 1,811 | 1,827 | +1.78% | 184,600 | 1456億2777万 | -3.84% | 8.65 | 1.11 |
| 04/16 | 1,798 | 1,806 | 1,777 | 1,795 | 0% | 231,300 | 1430億7709万 | -5.77% | 8.5 | 1.09 |
| 04/15 | 1,797 | 1,800 | 1,783 | 1,795 | +0.73% | 142,900 | 1430億7709万 | -6.02% | 8.5 | 1.09 |
| 04/14 | 1,778 | 1,799 | 1,773 | 1,782 | +1.37% | 191,500 | 1420億4088万 | -7.04% | 8.44 | 1.08 |
| 04/11 | 1,750 | 1,759 | 1,719 | 1,758 | -1.79% | 244,700 | 1401億2787万 | -8.68% | 8.32 | 1.07 |
| 04/10 | 1,797 | 1,802 | 1,756 | 1,790 | +6.42% | 332,900 | 1426億7855万 | -7.45% | 8.48 | 1.09 |
| 04/09 | 1,690 | 1,698 | 1,646 | 1,682 | -1.81% | 336,100 | 1340億7001万 | -13.3% | 7.96 | 1.02 |
| 04/08 | 1,698 | 1,724 | 1,681 | 1,713 | +5.61% | 413,800 | 1365億4098万 | -12.15% | 8.11 | 1.04 |
| 04/07 | 1,565 | 1,670 | 1,548 | 1,622 | -8.77% | 634,300 | 1292億8749万 | -17.2% | 7.68 | 0.98 |
| 04/04 | 1,838 | 1,849 | 1,744 | 1,778 | -8.07% | 661,200 | 1417億2204万 | -9.65% | 8.42 | 1.08 |
| 04/03 | 1,920 | 1,942 | 1,914 | 1,934 | -2.47% | 288,400 | 1541億5660万 | -1.93% | 9.16 | 1.17 |
| 04/02 | 2,029 | 2,029 | 1,974 | 1,983 | -1.98% | 278,700 | 1580億6232万 | +0.76% | 9.39 | 1.2 |
| 04/01 | 2,005 | 2,029 | 1,999 | 2,023 | +2.12% | 359,500 | 1612億5067万 | +3.06% | 9.58 | 1.23 |
| 03/31 | 1,959 | 1,993 | 1,948 | 1,981 | -1% | 345,800 | 1579億291万 | +1.28% | 10.6 | 1.2 |
| 03/28 | 1,984 | 2,009 | 1,981 | 2,001 | -1.33% | 320,600 | 1594億9708万 | +2.51% | 10.71 | 1.21 |
| 03/27 | 2,040 | 2,041 | 2,010 | 2,028 | -0.98% | 309,800 | 1616億4921万 | +4.16% | 10.85 | 1.23 |
| 03/26 | 2,024 | 2,049 | 2,016 | 2,048 | +1.24% | 317,400 | 1632億4339万 | +5.51% | 10.96 | 1.24 |
| 03/25 | 2,015 | 2,032 | 1,999 | 2,023 | +0.5% | 221,500 | 1612億5067万 | +4.66% | 10.82 | 1.23 |
| 03/24 | 2,019 | 2,024 | 1,999 | 2,013 | -0.3% | 221,800 | 1604億5358万 | +4.41% | 10.77 | 1.22 |
| 03/21 | 2,000 | 2,029 | 1,989 | 2,019 | +0.8% | 306,900 | 1609億3184万 | +4.99% | 10.8 | 1.22 |
| 03/19 | 1,995 | 2,014 | 1,988 | 2,003 | +1.11% | 276,400 | 1596億5650万 | +4.49% | 10.72 | 1.22 |
| 03/18 | 1,980 | 1,989 | 1,970 | 1,981 | +0.46% | 212,900 | 1579億291万 | +3.66% | 10.6 | 1.2 |
| 03/17 | 1,989 | 1,994 | 1,972 | 1,972 | -0.1% | 210,500 | 1571億8553万 | +3.52% | 10.55 | 1.2 |
| 03/14 | 1,974 | 1,983 | 1,964 | 1,974 | +0.25% | 240,800 | 1573億4495万 | +3.84% | 10.56 | 1.2 |
| 03/13 | 1,969 | 1,980 | 1,962 | 1,969 | +0.15% | 205,800 | 1569億4640万 | +3.74% | 10.54 | 1.19 |
| 03/12 | 1,949 | 1,977 | 1,945 | 1,966 | +2.18% | 231,000 | 1567億728万 | +3.75% | 10.52 | 1.19 |
| 03/11 | 1,947 | 1,949 | 1,910 | 1,924 | -1.99% | 266,500 | 1533億5951万 | +1.69% | 10.29 | 1.17 |
| 03/10 | 1,980 | 1,980 | 1,952 | 1,963 | -0.15% | 173,200 | 1564億6815万 | +3.75% | 10.5 | 1.19 |
| 03/07 | 1,960 | 1,969 | 1,936 | 1,966 | -0.81% | 202,100 | 1567億728万 | +4.3% | 10.52 | 1.19 |
| 03/06 | 1,972 | 1,998 | 1,972 | 1,982 | +1.8% | 347,400 | 1579億8261万 | +5.82% | 10.6 | 1.2 |
| 03/05 | 1,924 | 1,958 | 1,914 | 1,947 | +0.05% | 288,400 | 1551億9281万 | +4.68% | 10.42 | 1.18 |
| 03/04 | 1,950 | 1,963 | 1,931 | 1,946 | +0.93% | 464,200 | 1551億1310万 | +5.3% | 10.41 | 1.18 |
| 03/03 | 1,869 | 1,928 | 1,868 | 1,928 | +4.16% | 440,100 | 1536億7835万 | +5.01% | 10.32 | 1.17 |
| 02/28 | 1,868 | 1,881 | 1,835 | 1,851 | -0.96% | 423,900 | 1475億4078万 | +1.42% | 9.9 | 1.12 |
| 02/27 | 1,842 | 1,869 | 1,839 | 1,869 | +1.03% | 255,300 | 1489億7553万 | +2.86% | 10 | 1.13 |
| 02/26 | 1,851 | 1,856 | 1,832 | 1,850 | -0.16% | 175,000 | 1474億6107万 | +2.32% | 9.9 | 1.12 |
| 02/25 | 1,867 | 1,867 | 1,844 | 1,853 | +0.54% | 182,900 | 1477億19万 | +2.94% | 9.91 | 1.12 |
| 02/21 | 1,863 | 1,871 | 1,841 | 1,843 | -1.6% | 200,600 | 1469億311万 | +2.85% | 9.86 | 1.12 |
| 02/20 | 1,882 | 1,890 | 1,865 | 1,873 | -0.64% | 198,800 | 1492億9437万 | +4.99% | 10.02 | 1.14 |
| 02/19 | 1,880 | 1,904 | 1,871 | 1,885 | +0.75% | 212,000 | 1502億5087万 | +6.14% | 10.09 | 1.14 |
| 02/18 | 1,865 | 1,881 | 1,865 | 1,871 | +0.38% | 125,000 | 1491億3495万 | +5.83% | 10.01 | 1.13 |
| 02/17 | 1,890 | 1,894 | 1,864 | 1,864 | -1.38% | 198,800 | 1485億7699万 | +5.91% | 9.97 | 1.13 |
| 02/14 | 1,915 | 1,915 | 1,886 | 1,890 | 0% | 196,600 | 1506億4942万 | +7.82% | 10.11 | 1.15 |
| 02/13 | 1,873 | 1,901 | 1,865 | 1,890 | +1.34% | 288,100 | 1506億4942万 | +8.31% | 10.11 | 1.15 |
| 02/12 | 1,870 | 1,878 | 1,858 | 1,865 | +1.3% | 214,600 | 1486億5670万 | +7.31% | 9.98 | 1.13 |
| 02/10 | 1,853 | 1,857 | 1,841 | 1,841 | -0.49% | 248,900 | 1467億4369万 | +6.29% | 9.85 | 1.12 |
| 02/07 | 1,860 | 1,866 | 1,844 | 1,850 | -1.33% | 341,400 | 1474億6107万 | +7.12% | 9.9 | 1.12 |
| 02/06 | 1,895 | 1,913 | 1,874 | 1,875 | -0.48% | 253,700 | 1494億5379万 | +8.95% | 10.03 | 1.14 |
| 02/05 | 1,900 | 1,913 | 1,884 | 1,884 | -0.42% | 223,000 | 1501億7116万 | +9.92% | 10.08 | 1.14 |
| 02/04 | 1,920 | 1,923 | 1,884 | 1,892 | -0.58% | 314,600 | 1508億883万 | +10.9% | 10.12 | 1.15 |
| 02/03 | 1,900 | 1,932 | 1,898 | 1,903 | -1.04% | 606,100 | 1516億8563万 | +12.07% | 10.18 | 1.15 |
| 01/31 | 1,822 | 1,953 | 1,822 | 1,923 | +7.91% | 1,509,900 | 1532億7980万 | +13.85% | 10.29 | 1.17 |
| 01/30 | 1,770 | 1,789 | 1,728 | 1,782 | +6.77% | 1,087,200 | 1420億4088万 | +6.13% | 9.53 | 1.08 |
| 01/29 | 1,664 | 1,671 | 1,658 | 1,669 | +1.46% | 324,800 | 1330億3380万 | -0.3% | 8.93 | 1.01 |
| 01/28 | 1,643 | 1,657 | 1,643 | 1,645 | -0.96% | 320,800 | 1311億2079万 | -1.73% | 8.8 | 1 |
| 01/27 | 1,649 | 1,664 | 1,641 | 1,661 | +1.28% | 278,900 | 1323億9613万 | -0.89% | 8.89 | 1.01 |
| 01/24 | 1,649 | 1,653 | 1,640 | 1,640 | -0.24% | 182,500 | 1307億2224万 | -2.26% | 8.77 | 0.99 |
| 01/23 | 1,646 | 1,649 | 1,638 | 1,644 | -0.54% | 256,300 | 1310億4108万 | -2.14% | 8.8 | 1 |
| 01/22 | 1,655 | 1,661 | 1,647 | 1,653 | -0.12% | 199,500 | 1317億5846万 | -1.84% | 8.84 | 1 |
| 01/21 | 1,665 | 1,666 | 1,651 | 1,655 | +0.18% | 141,900 | 1319億1787万 | -1.84% | 8.86 | 1 |
| 01/20 | 1,649 | 1,659 | 1,648 | 1,652 | +0.49% | 132,000 | 1316億7875万 | -2.13% | 8.84 | 1 |
| 01/17 | 1,658 | 1,658 | 1,637 | 1,644 | -0.84% | 229,400 | 1310億4108万 | -2.78% | 8.8 | 1 |
| 01/16 | 1,667 | 1,676 | 1,656 | 1,658 | -0.78% | 222,300 | 1321億5700万 | -2.07% | 8.87 | 1.01 |
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 | |
| 2010年 3月期 | 937 1,872 6/2 1,873 6/1 | 612 1,223 4/8 | 959,400 479,700 9/4 | - | - | +20.16% 6/1 | -15.36% 10/5 |
| 2011年 3月期 | 1,043 2,085 6/21 | 575 1,150 3/15 | 1,062,800 531,400 5/14 | 755億9030万 | 416億9249万 | +17.08% 6/21 | -25.23% 3/15 |
| 2012年 3月期 | 937 1,872 9/2 1,873 9/1 | 717 1,433 11/24 | 818,600 409,300 7/15 | 679億438万 | 519億5247万 | +8.42% 7/22 | -11.01% 9/26 |
| 2013年 3月期 | 1,013 2,026 3/29 | 611 1,221 8/7 | 1,340,200 670,100 7/31 | 734億5130万 | 442億6655万 | +17.08% 2/4 | -20.22% 8/3 |
| 2014年 3月期 | 1,089 2,178 5/15 | 705 1,410 6/26 | 1,603,600 801,800 7/30 | 789億6196万 | 511億1862万 | +11.36% 7/31 | -22.13% 6/7 |
| 2015年 3月期 | 1,096 2,191 3/26 | 778 1,555 4/14 | 1,345,200 672,600 12/11 | 794億3326万 | 563億7550万 | +9.95% 2/25 | -9.42% 10/17 |
| 2016年 3月期 | 1,188 2,376 5/7 | 704 1,408 2/24 | 866,800 433,400 4/8 | 861億4032万 | 510億4611万 | +7.59% 5/12 | -11.97% 2/12 |
| 2017年 3月期 | 1,140 2,279 2/1 | 671 1,342 4/8 | 965,800 482,900 2/6 | 826億2364万 | 486億5332万 | +10.83% 5/13 | -7.95% 2/9 |
| 2018年 3月期 | 1,300 2,599 10/27 | 909 1,818 6/23 | 9,034,600 4,517,300 12/5 | 942億2504万 | 659億1039万 | +13.26% 8/3 | -16.25% 11/28 |
| 2019年 3月期 | 1,231 2,462 10/29 | 949 1,897 4/10 | 3,188,000 1,594,000 10/29 | 981億2139万 | 756億369万 | +17.89% 10/29 | -8.27% 2/8 |
| 2020年 3月期 | 1,440 2,880 1/28 | 966 1,932 3/19 | 1,952,400 976,200 10/30 | 1147億8051万 | 769億9859万 | +12.38% 11/6 | -19.9% 3/18 |
| 2021年 3月期 | 2,310 4,620 2/2 | 1,041 2,081 4/6 | 3,007,000 1,503,500 2/26 | 1841億2706万 | 829億3688万 | +24.87% 7/30 | -9.96% 11/30 |
| 2022年 3月期 | 2,425 5/12 | 1,904 10/5 | 1,945,400 4/28 | 1932億9356万 | 1517億6534万 | +10.48% 3/1 | -10.97% 10/4 |
| 2023年 3月期 | 2,335 4/5 | 1,838 10/28 | 1,396,700 10/28 | 1861億1978万 | 1465億456万 | +6.62% 11/25 | -7.46% 5/12 |
| 2024年 3月期 | 2,057 1/31 | 1,768 10/26 | 1,478,300 7/28 | 1639億6077万 | 1409億2496万 | +4.5% 1/9 | -5.84% 10/26 |
| 2025年 3月期 | 2,133 7/5 | 1,598 8/5 | 1,509,900 1/31 | 1700億1863万 | 1273億7448万 | +13.88% 1/31 | -19.25% 8/5 |
| 最新 | 1,787 2025/6/12 | 164,600 | 1424億3942万 | +0.96% 1,770 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/06/12 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
575円（2011/03/15） - 211%（3.11倍）
1,787円（6/12）