株価チャート
株価
6/11
- 前日 (6/10)
- 993
- 始値
- 993
- 高値
- 998
- 安値
- 992
- 終値 ±0%
- 993
- 出来高 -57.53%
- 6,200
乖離率
- 株価（5日）
移動平均値 - -0.3%
996 - 株価（25日）
移動平均値 - +1.22%
981 - 出来高（5日）
移動平均値 - -22.5%
8,000
2025/01/15～2025/06/11
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 | ||||||||||
| 06/11 | 993 | 998 | 992 | 993 | 0% | 6,200 | 141億7209万 | +1.22% | 5.66 | 0.53 |
| 06/10 | 1,001 | 1,001 | 991 | 993 | -0.7% | 14,600 | 141億7209万 | +1.12% | 5.66 | 0.53 |
| 06/09 | 1,002 | 1,002 | 997 | 1,000 | +0.4% | 3,700 | 142億7200万 | +1.83% | 5.7 | 0.54 |
| 06/06 | 998 | 999 | 991 | 996 | -0.2% | 6,400 | 142億1491万 | +1.32% | 5.68 | 0.54 |
| 06/05 | 999 | 1,004 | 994 | 998 | -0.2% | 9,100 | 142億4345万 | +1.42% | 5.69 | 0.54 |
| 06/04 | 1,002 | 1,010 | 1,000 | 1,000 | -0.3% | 6,400 | 142億7200万 | +1.42% | 5.7 | 0.54 |
| 06/03 | 1,008 | 1,010 | 1,003 | 1,003 | +0.2% | 5,800 | 143億1481万 | +1.62% | 5.72 | 0.54 |
| 06/02 | 1,008 | 1,011 | 1,001 | 1,001 | -0.69% | 6,600 | 142億8627万 | +1.42% | 5.7 | 0.54 |
| 05/30 | 996 | 1,008 | 994 | 1,008 | +1.51% | 14,700 | 143億8617万 | +2.02% | 5.74 | 0.54 |
| 05/29 | 988 | 993 | 984 | 993 | +1.22% | 13,400 | 141億7209万 | +0.4% | 5.66 | 0.53 |
| 05/28 | 979 | 988 | 979 | 981 | +0.41% | 16,800 | 140億83万 | -0.91% | 5.59 | 0.53 |
| 05/27 | 966 | 977 | 961 | 977 | +1.77% | 11,000 | 139億4374万 | -1.31% | 5.57 | 0.52 |
| 05/26 | 966 | 966 | 960 | 960 | +0.42% | 5,800 | 137億112万 | -3.13% | 5.47 | 0.52 |
| 05/23 | 954 | 962 | 951 | 956 | +0.63% | 8,400 | 136億4403万 | -3.63% | 5.45 | 0.51 |
| 05/22 | 949 | 960 | 948 | 950 | -0.21% | 6,700 | 135億5840万 | -4.33% | 5.41 | 0.51 |
| 05/21 | 947 | 962 | 947 | 952 | +0.42% | 12,400 | 135億8694万 | -4.23% | 5.42 | 0.51 |
| 05/20 | 941 | 951 | 941 | 948 | +0.74% | 17,700 | 135億2985万 | -4.72% | 5.4 | 0.51 |
| 05/19 | 945 | 951 | 941 | 941 | -0.42% | 19,100 | 134億2995万 | -5.52% | 5.36 | 0.51 |
| 05/16 | 953 | 957 | 945 | 945 | -0.84% | 19,300 | 134億8704万 | -5.03% | 5.38 | 0.51 |
| 05/15 | 964 | 968 | 953 | 953 | -1.14% | 23,700 | 136億121万 | -4.12% | 5.43 | 0.51 |
| 05/14 | 961 | 982 | 958 | 964 | +0.1% | 32,600 | 137億5820万 | -2.82% | 5.49 | 0.52 |
| 05/13 | 1,033 | 1,070 | 946 | 963 | -5.12% | 117,200 | 137億4393万 | -2.92% | 5.49 | 0.52 |
| 05/12 | 1,008 | 1,030 | 1,008 | 1,015 | +0.59% | 20,600 | 144億8608万 | +2.11% | 5.78 | 0.55 |
| 05/09 | 1,015 | 1,028 | 1,007 | 1,009 | -0.59% | 8,800 | 144億44万 | +1.31% | 5.75 | 0.54 |
| 05/08 | 1,018 | 1,030 | 1,014 | 1,015 | -0.29% | 5,500 | 144億8608万 | +1.7% | 5.78 | 0.55 |
| 05/07 | 1,001 | 1,020 | 1,001 | 1,018 | +1.19% | 13,800 | 145億2889万 | +1.8% | 5.8 | 0.55 |
| 05/02 | 1,015 | 1,023 | 1,000 | 1,006 | -1.76% | 19,700 | 143億5763万 | +0.2% | 5.73 | 0.54 |
| 05/01 | 1,026 | 1,031 | 1,011 | 1,024 | -0.58% | 5,300 | 146億1452万 | +1.69% | 5.84 | 0.55 |
| 04/30 | 1,047 | 1,047 | 1,026 | 1,030 | -1.72% | 7,400 | 147億16万 | +1.88% | 5.87 | 0.55 |
| 04/28 | 1,021 | 1,048 | 1,021 | 1,048 | +2.24% | 8,000 | 149億5705万 | +3.46% | 5.97 | 0.56 |
| 04/25 | 1,005 | 1,033 | 1,005 | 1,025 | +1.99% | 5,900 | 146億2880万 | +0.99% | 5.84 | 0.55 |
| 04/24 | 1,015 | 1,023 | 1,005 | 1,005 | -1.37% | 3,400 | 143億4336万 | -1.28% | 5.73 | 0.54 |
| 04/23 | 1,039 | 1,040 | 1,019 | 1,019 | -0.68% | 11,700 | 145億4316万 | 0% | 5.81 | 0.55 |
| 04/22 | 1,012 | 1,033 | 1,012 | 1,026 | +1.38% | 11,100 | 146億4307万 | +0.49% | 5.85 | 0.55 |
| 04/21 | 1,001 | 1,025 | 1,001 | 1,012 | +1.5% | 7,700 | 144億4326万 | -0.98% | 5.77 | 0.54 |
| 04/18 | 1,001 | 1,010 | 995 | 997 | +1.01% | 12,000 | 142億2918万 | -2.64% | 5.68 | 0.54 |
| 04/17 | 980 | 998 | 975 | 987 | +0.71% | 10,700 | 140億8646万 | -3.71% | 5.62 | 0.53 |
| 04/16 | 991 | 991 | 980 | 980 | -1.11% | 9,100 | 139億8656万 | -4.58% | 5.58 | 0.53 |
| 04/15 | 1,033 | 1,033 | 986 | 991 | +0.81% | 33,200 | 141億4355万 | -3.79% | 5.65 | 0.53 |
| 04/14 | 998 | 1,000 | 983 | 983 | +1.24% | 29,400 | 140億2937万 | -4.75% | 5.6 | 0.53 |
| 04/11 | 943 | 977 | 943 | 971 | -0.21% | 15,100 | 138億5811万 | -6.27% | 5.53 | 0.52 |
| 04/10 | 980 | 980 | 953 | 973 | +5.76% | 26,200 | 138億8665万 | -6.44% | 5.54 | 0.52 |
| 04/09 | 901 | 938 | 895 | 920 | -0.76% | 21,200 | 131億3024万 | -11.79% | 5.24 | 0.49 |
| 04/08 | 950 | 955 | 924 | 927 | +3.69% | 32,000 | 132億3014万 | -11.55% | 5.28 | 0.5 |
| 04/07 | 882 | 920 | 865 | 894 | -6.88% | 68,300 | 127億5916万 | -15.18% | 5.09 | 0.48 |
| 04/04 | 979 | 990 | 906 | 960 | -5.42% | 108,400 | 137億112万 | -9.43% | 5.47 | 0.52 |
| 04/03 | 1,031 | 1,039 | 985 | 1,015 | -4.34% | 66,700 | 144億8608万 | -4.69% | 5.78 | 0.55 |
| 04/02 | 1,066 | 1,073 | 1,056 | 1,061 | +0.09% | 6,500 | 151億4259万 | -0.56% | 6.05 | 0.57 |
| 04/01 | 1,093 | 1,093 | 1,060 | 1,060 | -1.21% | 7,900 | 151億2832万 | -0.75% | 6.04 | 0.57 |
| 03/31 | 1,083 | 1,092 | 1,065 | 1,073 | -2.63% | 14,600 | 153億1385万 | +0.28% | 6.11 | 0.58 |
| 03/28 | 1,114 | 1,114 | 1,092 | 1,102 | +0.46% | 11,700 | 157億2774万 | +2.8% | 6.28 | 0.59 |
| 03/27 | 1,107 | 1,115 | 1,094 | 1,097 | -0.9% | 15,900 | 156億5638万 | +2.24% | 6.25 | 0.59 |
| 03/26 | 1,102 | 1,124 | 1,090 | 1,107 | +0.36% | 16,500 | 157億9910万 | +3.17% | 6.31 | 0.59 |
| 03/25 | 1,098 | 1,120 | 1,084 | 1,103 | +1.57% | 17,400 | 157億4201万 | +2.8% | 6.29 | 0.59 |
| 03/24 | 1,087 | 1,095 | 1,069 | 1,086 | -0.55% | 23,400 | 154億9939万 | +1.31% | 6.19 | 0.58 |
| 03/21 | 1,065 | 1,095 | 1,064 | 1,092 | +4% | 20,900 | 155億8502万 | +1.96% | 6.22 | 0.59 |
| 03/19 | 1,053 | 1,064 | 1,048 | 1,050 | -1.04% | 19,400 | 149億8560万 | -2.05% | 5.98 | 0.56 |
| 03/18 | 1,060 | 1,061 | 1,050 | 1,061 | +0.28% | 9,600 | 151億4259万 | -1.3% | 6.05 | 0.57 |
| 03/17 | 1,047 | 1,060 | 1,047 | 1,058 | +1.44% | 13,100 | 150億9977万 | -1.4% | 6.03 | 0.57 |
| 03/14 | 1,033 | 1,054 | 1,033 | 1,043 | +0.97% | 15,000 | 148億8569万 | -2.61% | 5.94 | 0.56 |
| 03/13 | 1,051 | 1,059 | 1,031 | 1,033 | -0.96% | 9,000 | 147億4297万 | -3.55% | 5.89 | 0.55 |
| 03/12 | 1,037 | 1,050 | 1,037 | 1,043 | +0.58% | 4,700 | 148億8569万 | -2.52% | 5.94 | 0.56 |
| 03/11 | 1,040 | 1,042 | 1,020 | 1,037 | -1.33% | 25,100 | 148億6万 | -2.9% | 5.91 | 0.56 |
| 03/10 | 1,080 | 1,080 | 1,051 | 1,051 | -2.32% | 12,000 | 149億9987万 | -1.41% | 5.99 | 0.56 |
| 03/07 | 1,074 | 1,076 | 1,045 | 1,076 | -0.19% | 13,100 | 153億5667万 | +1.13% | 6.13 | 0.58 |
| 03/06 | 1,056 | 1,078 | 1,041 | 1,078 | +2.96% | 20,700 | 153億8521万 | +1.6% | 6.14 | 0.58 |
| 03/05 | 1,039 | 1,057 | 1,030 | 1,047 | -0.57% | 10,200 | 149億4278万 | -1.13% | 5.97 | 0.56 |
| 03/04 | 1,058 | 1,065 | 1,037 | 1,053 | -0.94% | 22,600 | 150億2841万 | -0.47% | 6 | 0.57 |
| 03/03 | 1,065 | 1,085 | 1,063 | 1,063 | +0.76% | 16,300 | 151億7113万 | +0.66% | 6.06 | 0.57 |
| 02/28 | 1,062 | 1,078 | 1,052 | 1,055 | -1.68% | 18,800 | 150億5696万 | +0.09% | 6.01 | 0.57 |
| 02/27 | 1,077 | 1,095 | 1,073 | 1,073 | 0% | 11,100 | 153億1385万 | +2% | 6.11 | 0.58 |
| 02/26 | 1,082 | 1,082 | 1,055 | 1,073 | -1.29% | 21,200 | 153億1385万 | +2.29% | 6.11 | 0.58 |
| 02/25 | 1,080 | 1,114 | 1,080 | 1,087 | -1% | 20,300 | 155億1366万 | +3.82% | 6.19 | 0.58 |
| 02/21 | 1,132 | 1,132 | 1,083 | 1,098 | -3.77% | 34,300 | 156億7065万 | +5.17% | 6.26 | 0.59 |
| 02/20 | 1,119 | 1,145 | 1,101 | 1,141 | +2.06% | 39,500 | 162億8435万 | +9.82% | 6.5 | 0.61 |
| 02/19 | 1,098 | 1,124 | 1,094 | 1,118 | +1.73% | 21,500 | 159億5609万 | +8.23% | 6.37 | 0.6 |
| 02/18 | 1,110 | 1,110 | 1,091 | 1,099 | -0.81% | 13,500 | 156億8492万 | +7.32% | 6.26 | 0.59 |
| 02/17 | 1,090 | 1,132 | 1,081 | 1,108 | +4.04% | 57,000 | 158億1337万 | +8.95% | 6.31 | 0.6 |
| 02/14 | 1,105 | 1,111 | 1,036 | 1,065 | -1.84% | 98,900 | 151億9968万 | +5.55% | 6.07 | 0.57 |
| 02/13 | 1,112 | 1,115 | 1,066 | 1,085 | -2.34% | 35,800 | 154億8512万 | +8.18% | 6.18 | 0.58 |
| 02/12 | 1,115 | 1,139 | 1,102 | 1,111 | +0.18% | 56,300 | 158億5619万 | +11.43% | 6.33 | 0.6 |
| 02/10 | 1,049 | 1,109 | 1,040 | 1,109 | +8.83% | 50,000 | 158億2764万 | +12.13% | 6.32 | 0.6 |
| 02/07 | 1,018 | 1,026 | 1,009 | 1,019 | +0.2% | 9,500 | 145億4316万 | +3.77% | 5.81 | 0.55 |
| 02/06 | 1,028 | 1,028 | 1,009 | 1,017 | -0.78% | 16,100 | 145億1462万 | +3.88% | 5.8 | 0.55 |
| 02/05 | 1,012 | 1,030 | 1,010 | 1,025 | +1.28% | 13,400 | 146億2880万 | +5.02% | 5.84 | 0.55 |
| 02/04 | 1,005 | 1,027 | 1,000 | 1,012 | +1.3% | 23,200 | 144億4326万 | +4.12% | 5.77 | 0.54 |
| 02/03 | 991 | 999 | 980 | 999 | +0.81% | 14,000 | 142億5772万 | +2.99% | 5.69 | 0.54 |
| 01/31 | 1,000 | 1,002 | 990 | 991 | -0.7% | 13,900 | 141億4355万 | +2.38% | 5.65 | 0.53 |
| 01/30 | 1,005 | 1,011 | 988 | 998 | -0.7% | 21,700 | 142億4345万 | +3.21% | 5.69 | 0.54 |
| 01/29 | 1,016 | 1,018 | 1,004 | 1,005 | -1.08% | 18,700 | 143億4336万 | +4.04% | 5.73 | 0.54 |
| 01/28 | 1,014 | 1,022 | 1,001 | 1,016 | -0.29% | 10,700 | 145億35万 | +5.39% | 5.79 | 0.55 |
| 01/27 | 1,004 | 1,020 | 1,000 | 1,019 | +1.19% | 14,800 | 145億4316万 | +5.93% | 5.81 | 0.55 |
| 01/24 | 1,008 | 1,019 | 1,000 | 1,007 | -0.2% | 17,200 | 143億7190万 | +4.9% | 5.74 | 0.54 |
| 01/23 | 1,023 | 1,023 | 1,009 | 1,009 | -1.56% | 8,300 | 144億44万 | +5.32% | 5.75 | 0.54 |
| 01/22 | 1,005 | 1,025 | 995 | 1,025 | +2.6% | 24,300 | 146億2880万 | +7.22% | 5.84 | 0.55 |
| 01/21 | 1,003 | 1,007 | 993 | 999 | -0.7% | 18,100 | 142億5772万 | +4.83% | 5.69 | 0.54 |
| 01/20 | 1,043 | 1,045 | 1,005 | 1,006 | -0.69% | 45,000 | 143億5763万 | +5.78% | 5.73 | 0.54 |
| 01/17 | 985 | 1,020 | 978 | 1,013 | +2.74% | 52,100 | 144億5753万 | +6.86% | 5.77 | 0.54 |
| 01/16 | 1,000 | 1,000 | 955 | 986 | -0.9% | 132,300 | 140億7219万 | +4.34% | 5.62 | 0.53 |
| 01/15 | 903 | 1,015 | 892 | 995 | +12.05% | 270,300 | 142億64万 | +5.51% | 5.67 | 0.53 |
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 | 310 620 12/10 | 171 341 3/27 341 1/24 | 60,400 30,200 1/24 | - | - | +6.67% 5/12 | -35.48% 1/24 |
| 2009年 3月期 | 301 601 5/23 | 127 254 11/26 | 68,000 34,000 5/22 | - | - | +50.81% 5/23 | -28.32% 10/10 |
| 2010年 3月期 | 225 450 7/15 450 7/13 他2件 | 127 254 2/19 | 21,800 10,900 7/1 | - | - | +23.04% 7/1 | -18.15% 11/19 |
| 2011年 3月期 | 167 333 3/22 | 106 211 3/17 | 27,400 13,700 7/1 | 23億7628万 | 15億569万 | +30.45% 5/6 | -24.29% 3/17 |
| 2012年 3月期 | 214 428 3/6 428 2/27 他2件 | 147 294 4/27 | 43,800 21,900 5/2 | 30億5420万 | 20億9798万 | +28.54% 4/27 | -14.1% 8/9 |
| 2013年 3月期 | 428 856 3/27 | 193 385 5/31 | 89,000 44,500 2/15 | 61億841万 | 27億4736万 | +20.9% 4/26 | -11.88% 5/22 |
| 2014年 3月期 | 525 1,049 5/10 | 331 662 9/2 | 215,000 107,500 4/30 | 74億8566万 | 47億2403万 | +19.81% 5/9 | -16.27% 8/21 |
| 2015年 3月期 | 445 889 7/1 | 351 702 5/16 | 111,000 55,500 7/2 | 63億4390万 | 50億947万 | +9.31% 7/1 | -11.3% 10/17 |
| 2016年 3月期 | 455 909 10/27 | 306 612 2/12 | 181,600 90,800 2/10 | 64億8662万 | 43億6723万 | +8.54% 4/7 | -11.48% 2/12 |
| 2017年 3月期 | 895 1,790 3/21 | 331 662 6/24 | 170,200 85,100 2/14 | 127億7344万 | 47億2403万 | +28.4% 2/23 | -11.94% 4/12 |
| 2018年 3月期 | 1,468 2,935 1/25 | 618 1,235 4/12 | 200,600 100,300 8/10 | 209億4416万 | 88億1296万 | +29.19% 5/19 | -23.02% 8/23 |
| 2019年 3月期 | 1,432 2,864 4/2 | 651 12/25 | 111,000 55,500 8/10 | 204億3750万 | 92億9107万 | +25.14% 1/16 | -21.59% 11/16 |
| 2020年 3月期 | 968 12/11 | 580 4/15 3/13 | 56,200 12/11 | 138億1529万 | 82億7776万 | +12.81% 11/14 | -15.48% 3/10 |
| 2021年 12月期 | 830 6/30 | 719 3/8 | 27,400 12/28 | 118億4576万 | 102億6156万 | +6.06% 6/30 | -6.79% 1/19 |
| 2022年 12月期 | 770 1/4 | 671 12/29 | 63,600 12/20 | 109億8944万 | 95億7651万 | +3.97% 4/15 | -5.63% 1/6 |
| 2023年 12月期 | 894 9/15 | 653 1/23 | 154,500 8/14 | 127億5916万 | 93億1961万 | +16.7% 9/12 | -5.58% 10/4 |
| 2024年 12月期 | 1,307 4/12 | 711 8/5 | 413,900 2/9 | 186億5350万 | 101億4739万 | +25.33% 2/13 | -34.03% 8/5 |
| 最新 | 993 2025/6/11 | 6,200 | 141億7209万 | +1.22% 981 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 25%（1.25倍）
- 2000/12/29 vs 1999/12/30
- -36%（0.64倍）
- 2001/12/17 vs 2000/12/29
- 22%（1.22倍）
- 2002/12/27 vs 2001/12/17
- -25%（0.75倍）
- 2003/12/24 vs 2002/12/27
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/24
- 96%（1.96倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/22 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/22
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 161%（2.61倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/06/11 vs 2024/12/30
- 6%（1.06倍）
- 過去安値
106円（2011/03/17） - 841%（9.41倍）
993円（6/11）