株価チャート
株価
6/11
- 前日 (6/10)
- 1,989
- 始値
- 1,987
- 高値
- 1,995
- 安値
- 1,987
- 終値 -0.1%
- 1,987
- 出来高 -50%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.1%
1,989 - 株価（25日）
移動平均値 - +0.86%
1,970 - 出来高（5日）
移動平均値 - -16.67%
360
2024/12/17～2025/06/11
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 | 1,987 | 1,995 | 1,987 | 1,987 | -0.1% | 300 | 47億139万 | +0.86% | 14.18 | 0.46 |
| 06/10 | 1,991 | 1,991 | 1,989 | 1,989 | -0.1% | 600 | 47億612万 | +1.07% | 14.19 | 0.46 |
| 06/09 | 1,995 | 1,995 | 1,991 | 1,991 | +0.1% | 600 | 47億1086万 | +1.22% | 14.21 | 0.46 |
| 06/06 | 1,989 | 1,989 | 1,989 | 1,989 | 0% | 100 | 47億612万 | +1.22% | 14.19 | 0.46 |
| 06/05 | 1,989 | 1,989 | 1,989 | 1,989 | 0% | 200 | 47億612万 | +1.38% | 14.19 | 0.46 |
| 06/04 | 1,990 | 1,990 | 1,967 | 1,989 | +1.22% | 300 | 47億612万 | +1.53% | 14.19 | 0.46 |
| 06/03 | 1,990 | 1,990 | 1,965 | 1,965 | -0.66% | 300 | 46億4934万 | +0.36% | 14.02 | 0.45 |
| 05/30 | 1,988 | 1,988 | 1,978 | 1,978 | -0.5% | 300 | 46億8010万 | +1.28% | 14.11 | 0.45 |
| 05/29 | 1,985 | 1,988 | 1,983 | 1,988 | +0.15% | 400 | 47億376万 | +1.9% | 14.18 | 0.46 |
| 05/28 | 1,995 | 1,995 | 1,985 | 1,985 | -0.25% | 600 | 46億9666万 | +1.85% | 14.16 | 0.45 |
| 05/27 | 1,989 | 1,990 | 1,989 | 1,990 | 0% | 1,600 | 47億849万 | +2.16% | 14.2 | 0.46 |
| 05/26 | 1,990 | 1,990 | 1,990 | 1,990 | +0.51% | 300 | 47億849万 | +2.16% | 14.2 | 0.46 |
| 05/23 | 1,972 | 1,980 | 1,972 | 1,980 | +0.41% | 300 | 46億8483万 | +1.69% | 14.13 | 0.45 |
| 05/22 | 1,938 | 1,972 | 1,938 | 1,972 | +1.54% | 1,600 | 46億6590万 | +1.28% | 14.07 | 0.45 |
| 05/21 | 1,900 | 1,942 | 1,890 | 1,942 | +1.25% | 2,300 | 45億9492万 | -0.31% | 13.86 | 0.44 |
| 05/16 | 1,998 | 1,998 | 1,918 | 1,918 | -2.14% | 1,100 | 45億3813万 | -1.64% | 13.68 | 0.44 |
| 05/15 | 1,961 | 1,961 | 1,960 | 1,960 | -0.05% | 500 | 46億3751万 | +0.41% | 13.98 | 0.45 |
| 05/13 | 1,966 | 1,966 | 1,961 | 1,961 | -0.25% | 800 | 46億3987万 | +0.41% | 13.99 | 0.45 |
| 05/07 | 1,980 | 1,980 | 1,966 | 1,966 | -0.2% | 200 | 46億5170万 | +0.61% | 14.03 | 0.45 |
| 05/01 | 1,970 | 1,970 | 1,970 | 1,970 | -0.51% | 200 | 46億6117万 | +0.77% | 14.06 | 0.45 |
| 04/28 | 1,981 | 1,983 | 1,980 | 1,980 | +0.92% | 1,800 | 46億8483万 | +1.23% | 14.13 | 0.45 |
| 04/25 | 2,000 | 2,000 | 1,962 | 1,962 | 0% | 1,100 | 46億4224万 | +0.15% | 14 | 0.45 |
| 04/24 | 1,963 | 1,963 | 1,961 | 1,962 | +2.03% | 1,000 | 46億4224万 | 0% | 14 | 0.45 |
| 04/22 | 1,923 | 1,923 | 1,923 | 1,923 | 0% | 300 | 45億4996万 | -2.19% | 13.72 | 0.44 |
| 04/21 | 1,958 | 2,047 | 1,923 | 1,923 | -1.38% | 4,900 | 45億4996万 | -2.48% | 13.72 | 0.44 |
| 04/18 | 1,950 | 1,950 | 1,949 | 1,950 | 0% | 400 | 46億1385万 | -1.42% | 13.91 | 0.45 |
| 04/15 | 1,960 | 1,960 | 1,950 | 1,950 | +0.83% | 500 | 46億1385万 | -1.56% | 13.91 | 0.45 |
| 04/11 | 1,934 | 1,934 | 1,934 | 1,934 | 0% | 200 | 45億7599万 | -2.52% | 13.8 | 0.44 |
| 04/10 | 1,934 | 1,934 | 1,934 | 1,934 | +1.26% | 100 | 45億7599万 | -2.72% | 13.8 | 0.44 |
| 04/09 | 1,948 | 1,950 | 1,910 | 1,910 | -2.55% | 800 | 45億1920万 | -4.07% | 13.63 | 0.44 |
| 04/08 | 1,840 | 2,014 | 1,840 | 1,960 | +6.58% | 5,900 | 46億3751万 | -1.8% | 13.98 | 0.45 |
| 04/07 | 1,899 | 1,899 | 1,831 | 1,839 | -4.47% | 1,900 | 43億5121万 | -7.96% | 13.12 | 0.42 |
| 04/04 | 1,944 | 1,960 | 1,925 | 1,925 | -0.98% | 1,400 | 45億5470万 | -3.94% | 13.73 | 0.44 |
| 04/03 | 1,944 | 1,944 | 1,944 | 1,944 | -1.17% | 200 | 45億9965万 | -3.04% | 13.87 | 0.45 |
| 04/02 | 1,967 | 1,967 | 1,967 | 1,967 | 0% | 300 | 46億5407万 | -1.94% | 14.03 | 0.45 |
| 04/01 | 1,967 | 1,967 | 1,967 | 1,967 | 0% | 200 | 46億5407万 | -1.99% | 14.03 | 0.45 |
| 03/28 | 1,941 | 1,967 | 1,935 | 1,967 | -0.66% | 1,200 | 46億5407万 | -1.94% | - | 0.45 |
| 03/27 | 1,963 | 1,996 | 1,963 | 1,980 | -1.35% | 600 | 46億8483万 | -1.3% | - | 0.45 |
| 03/26 | 2,007 | 2,007 | 2,007 | 2,007 | +1.36% | 200 | 47億4871万 | +0.1% | - | 0.46 |
| 03/25 | 1,981 | 1,981 | 1,980 | 1,980 | -0.05% | 500 | 46億8483万 | -1.1% | - | 0.45 |
| 03/24 | 1,981 | 1,981 | 1,981 | 1,981 | 0% | 100 | 46億8720万 | -1% | - | 0.45 |
| 03/21 | 1,975 | 1,986 | 1,975 | 1,981 | -0.25% | 1,400 | 46億8720万 | -0.9% | - | 0.45 |
| 03/19 | 1,986 | 1,987 | 1,986 | 1,986 | -0.05% | 400 | 46億9903万 | -0.55% | - | 0.46 |
| 03/18 | 1,989 | 2,024 | 1,986 | 1,987 | -0.8% | 800 | 47億139万 | -0.4% | - | 0.46 |
| 03/17 | 2,040 | 2,040 | 1,980 | 2,003 | -2.29% | 3,000 | 47億3925万 | +0.55% | - | 0.46 |
| 03/14 | 2,031 | 2,050 | 2,030 | 2,050 | 0% | 600 | 48億5045万 | +3.07% | - | 0.47 |
| 03/13 | 2,050 | 2,060 | 2,033 | 2,050 | -0.49% | 700 | 48億5045万 | +3.27% | - | 0.47 |
| 03/12 | 2,060 | 2,060 | 2,060 | 2,060 | 0% | 100 | 48億7412万 | +3.99% | - | 0.47 |
| 03/11 | 2,060 | 2,060 | 2,021 | 2,060 | -0.72% | 1,600 | 48億7412万 | +4.2% | - | 0.47 |
| 03/10 | 2,030 | 2,075 | 2,030 | 2,075 | +2.32% | 1,600 | 49億961万 | +5.17% | - | 0.48 |
| 03/07 | 2,003 | 2,028 | 2,003 | 2,028 | 0% | 300 | 47億9840万 | +3% | - | 0.46 |
| 03/06 | 2,025 | 2,028 | 2,002 | 2,028 | +0.2% | 1,100 | 47億9840万 | +3.21% | - | 0.46 |
| 03/05 | 2,024 | 2,024 | 2,003 | 2,024 | 0% | 900 | 47億8894万 | +3.21% | - | 0.46 |
| 03/04 | 2,001 | 2,024 | 2,001 | 2,024 | +0.45% | 1,300 | 47億8894万 | +3.42% | - | 0.46 |
| 03/03 | 2,005 | 2,015 | 2,005 | 2,015 | -0.44% | 1,000 | 47億6764万 | +3.12% | - | 0.46 |
| 02/28 | 2,002 | 2,024 | 1,976 | 2,024 | +2.27% | 5,900 | 47億8894万 | +3.64% | - | 0.46 |
| 02/27 | 1,955 | 1,979 | 1,955 | 1,979 | +1.18% | 300 | 46億8246万 | +1.33% | - | 0.45 |
| 02/26 | 1,980 | 1,980 | 1,956 | 1,956 | -1.31% | 1,300 | 46億2804万 | +0.2% | - | 0.45 |
| 02/25 | 1,982 | 1,982 | 1,982 | 1,982 | 0% | 100 | 46億8956万 | +1.59% | - | 0.45 |
| 02/21 | 1,982 | 1,982 | 1,982 | 1,982 | +1.48% | 200 | 46億8956万 | +1.69% | - | 0.45 |
| 02/20 | 1,955 | 1,955 | 1,953 | 1,953 | -0.1% | 200 | 46億2095万 | +0.36% | - | 0.45 |
| 02/19 | 1,955 | 1,955 | 1,955 | 1,955 | -0.26% | 100 | 46億2568万 | +0.57% | - | 0.45 |
| 02/18 | 1,950 | 1,960 | 1,950 | 1,960 | +1.29% | 200 | 46億3751万 | +0.98% | - | 0.45 |
| 02/14 | 1,935 | 1,935 | 1,935 | 1,935 | 0% | 500 | 45億7836万 | -0.21% | - | 0.44 |
| 02/13 | 1,933 | 1,935 | 1,933 | 1,935 | +0.1% | 400 | 45億7836万 | -0.15% | - | 0.44 |
| 02/12 | 1,933 | 1,933 | 1,933 | 1,933 | 0% | 1,600 | 45億7362万 | -0.21% | - | 0.44 |
| 02/10 | 1,933 | 1,934 | 1,933 | 1,933 | 0% | 800 | 45億7362万 | -0.21% | - | 0.44 |
| 02/07 | 1,934 | 1,934 | 1,933 | 1,933 | +0.1% | 200 | 45億7362万 | -0.15% | - | 0.44 |
| 02/06 | 1,931 | 1,931 | 1,931 | 1,931 | 0% | 200 | 45億6889万 | -0.21% | - | 0.44 |
| 02/04 | 1,930 | 1,931 | 1,930 | 1,931 | +0.1% | 400 | 45億6889万 | -0.16% | - | 0.44 |
| 02/03 | 1,929 | 1,929 | 1,929 | 1,929 | -1.08% | 500 | 45億6416万 | -0.21% | - | 0.44 |
| 01/31 | 1,970 | 1,970 | 1,950 | 1,950 | -1.22% | 200 | 46億1385万 | +0.93% | - | 0.45 |
| 01/30 | 1,974 | 1,974 | 1,974 | 1,974 | +0.66% | 100 | 46億7063万 | +2.28% | - | 0.45 |
| 01/29 | 1,961 | 1,961 | 1,961 | 1,961 | 0% | 100 | 46億3987万 | +1.71% | - | 0.45 |
| 01/28 | 1,945 | 1,961 | 1,930 | 1,961 | +1.55% | 1,500 | 46億3987万 | +1.82% | - | 0.45 |
| 01/27 | 1,931 | 1,931 | 1,931 | 1,931 | 0% | 100 | 45億6889万 | +0.42% | - | 0.44 |
| 01/24 | 1,928 | 1,931 | 1,905 | 1,931 | +0.16% | 2,800 | 45億6889万 | +0.47% | - | 0.44 |
| 01/23 | 1,930 | 1,950 | 1,913 | 1,928 | -1.08% | 2,900 | 45億6179万 | +0.31% | - | 0.44 |
| 01/22 | 1,950 | 1,950 | 1,927 | 1,949 | -1.57% | 1,100 | 46億1148万 | +1.4% | - | 0.45 |
| 01/21 | 1,902 | 1,989 | 1,902 | 1,980 | -2.08% | 13,300 | 46億8483万 | +3.02% | - | 0.45 |
| 01/20 | 1,998 | 2,135 | 1,954 | 2,022 | +2.59% | 17,200 | 47億8420万 | +5.37% | - | 0.46 |
| 01/17 | 1,974 | 1,974 | 1,940 | 1,971 | +1.91% | 2,100 | 46億6353万 | +2.87% | - | 0.45 |
| 01/16 | 1,920 | 1,934 | 1,920 | 1,934 | +0.99% | 700 | 45億7599万 | +0.99% | - | 0.44 |
| 01/15 | 1,904 | 1,939 | 1,904 | 1,915 | +0.42% | 4,400 | 45億3103万 | 0% | - | 0.44 |
| 01/14 | 1,909 | 1,909 | 1,901 | 1,907 | +0.37% | 1,100 | 45億1211万 | -0.47% | - | 0.44 |
| 01/10 | 1,900 | 1,900 | 1,900 | 1,900 | -0.05% | 700 | 44億9554万 | -0.89% | - | 0.44 |
| 01/09 | 1,900 | 1,901 | 1,900 | 1,901 | +0.05% | 800 | 44億9791万 | -1.04% | - | 0.44 |
| 01/08 | 1,905 | 1,905 | 1,900 | 1,900 | -0.73% | 800 | 44億9554万 | -1.3% | - | 0.44 |
| 01/07 | 1,914 | 1,914 | 1,914 | 1,914 | 0% | 100 | 45億2867万 | -0.78% | - | 0.44 |
| 01/06 | 1,916 | 1,916 | 1,902 | 1,914 | -0.1% | 1,400 | 45億2867万 | -0.93% | - | 0.44 |
| 2024 | ||||||||||
| 12/30 | 1,905 | 1,929 | 1,900 | 1,916 | -0.47% | 1,600 | 45億3340万 | -1.03% | - | 0.44 |
| 12/27 | 1,925 | 1,925 | 1,925 | 1,925 | +0.79% | 300 | 45億5470万 | -0.72% | - | 0.44 |
| 12/26 | 1,900 | 1,910 | 1,900 | 1,910 | +0.53% | 1,300 | 45億1920万 | -1.75% | - | 0.44 |
| 12/25 | 1,900 | 1,900 | 1,900 | 1,900 | -0.05% | 700 | 44億9554万 | -2.51% | - | 0.44 |
| 12/24 | 1,902 | 1,902 | 1,901 | 1,901 | -0.31% | 1,300 | 44億9791万 | -2.71% | - | 0.44 |
| 12/23 | 1,907 | 1,907 | 1,907 | 1,907 | 0% | 1,200 | 45億1211万 | -2.65% | - | 0.44 |
| 12/20 | 1,903 | 1,910 | 1,900 | 1,907 | +0.16% | 900 | 45億1211万 | -2.85% | - | 0.44 |
| 12/19 | 1,905 | 1,905 | 1,904 | 1,904 | -0.31% | 200 | 45億501万 | -3.2% | - | 0.44 |
| 12/18 | 1,908 | 1,910 | 1,905 | 1,910 | +0.1% | 2,500 | 45億1920万 | -3.14% | - | 0.44 |
| 12/17 | 1,900 | 1,908 | 1,900 | 1,908 | +0.37% | 400 | 45億1447万 | -3.59% | - | 0.44 |
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 | 2,000 400 6/12 400 6/11 | 890 178 3/30 | 9,800 49,000 10/9 | - | - | +11.56% 4/27 | -33.51% 10/10 |
| 2010年 3月期 | 1,220 244 6/15 | 880 176 4/10 | 13,000 65,000 1/19 | - | - | +15.34% 6/15 | -11.85% 10/19 |
| 2011年 3月期 | 1,525 305 3/4 | 1,015 203 6/8 203 4/2 | 10,800 54,000 1/19 | 25億1472万 | 16億7373万 | +28.71% 4/19 | -20.9% 3/15 |
| 2012年 3月期 | 2,495 499 6/17 | 1,220 244 1/13 | 82,200 411,000 6/17 | 41億1425万 | 20億1178万 | +39.12% 6/17 | -22.44% 8/9 |
| 2013年 3月期 | 1,775 355 4/26 | 1,205 241 10/11 | 45,600 228,000 4/26 | 29億2697万 | 19億8704万 | +40.33% 4/26 | -10.82% 10/11 |
| 2014年 3月期 | 2,840 568 1/22 | 1,475 295 4/2 | 97,000 485,000 4/26 485,000 4/19 | 46億8343万 | 24億3227万 | +37.92% 5/10 | -13.6% 6/7 |
| 2015年 3月期 | 2,235 447 3/9 | 1,960 392 4/11 | 34,800 174,000 3/11 | 46億5124万 | 40億7894万 | +4.81% 7/3 | -5.88% 10/17 |
| 2016年 3月期 | 2,635 527 7/16 | 1,940 388 2/12 | 110,600 553,000 7/16 | 54億8368万 | 40億3732万 | +9.68% 7/16 | -10.69% 8/25 |
| 2017年 3月期 | 2,340 468 3/6 | 1,885 377 4/8 | 40,000 200,000 1/31 | 48億6976万 | 39億2286万 | +5.99% 1/6 | -6.95% 4/6 |
| 2018年 3月期 | 2,585 517 1/22 | 2,045 409 4/13 | 55,600 278,000 1/22 | 53億7963万 | 42億5584万 | +8.34% 1/22 | -3.15% 2/14 |
| 2019年 3月期 | 2,570 514 7/18 | 2,103 12/25 | 42,000 210,000 6/8 | 53億5666万 | 43億8329万 | +4.2% 2/27 | -11.25% 12/25 |
| 2020年 3月期 | 2,630 1/21 | 1,774 3/13 | 33,800 1/22 | 54億8171万 | 36億9755万 | +6.4% 1/20 | -23.8% 3/13 |
| 2021年 3月期 | 2,468 1/20 | 1,915 4/3 | 24,900 7/16 | 51億4406万 | 39億9144万 | +5.9% 1/5 | -3.86% 3/2 |
| 2022年 3月期 | 2,427 9/13 | 1,939 12/28 | 10,100 12/24 | 50億5860万 | 40億4146万 | +14.34% 5/18 | -8.06% 12/24 |
| 2023年 3月期 | 2,580 5/19 5/18 | 1,935 3/14 | 14,700 7/19 | 53億7750万 | 45億7836万 | +4.27% 7/21 | -6.64% 8/16 |
| 2024年 3月期 | 2,174 3/5 3/4 | 1,900 4/20 | 13,700 1/23 | 51億4385万 | 44億9554万 | +7.28% 1/22 | -5.3% 4/12 |
| 2025年 3月期 | 2,220 6/25 | 1,860 8/5 | 17,200 1/20 | 52億5269万 | 44億90万 | +6.6% 6/25 | -11.01% 8/6 |
| 最新 | 1,987 2025/6/11 | 300 | 47億139万 | +0.86% 1,970 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/29 vs 1996/12/30
- -77%（0.23倍）
- 1998/12/30 vs 1997/12/29
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -8%（0.92倍）
- 2000/12/28 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/28
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/29 vs 2002/12/30
- 76%（1.76倍）
- 2004/12/30 vs 2003/12/29
- 61%（1.61倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/29 vs 2008/12/30
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/29
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 69%（1.69倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/06/11 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
450円（1998/10/06） - 342%（4.42倍）
1,987円（6/11）