株価チャート
株価
6/20
- 前日 (6/19)
- 2,022
- 始値
- 2,015
- 高値
- 2,015
- 安値
- 1,975
- 終値 -2.23%
- 1,977
- 出来高 +156.33%
- 518,300
乖離率
- 株価(5日)
移動平均値 - -1.3%
2,003 - 株価(25日)
移動平均値 - -1.89%
2,015 - 出来高(5日)
移動平均値 - +72.55%
300,380
2025/01/24~2025/06/20
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 | ||||||||||
06/20 | 2,015 | 2,015 | 1,975 | 1,977 | -2.23% | 518,300 | 1592億2125万 | -1.89% | 12.91 | 1.39 |
06/19 | 2,024 | 2,040 | 2,006 | 2,022 | -0.25% | 202,200 | 1628億4540万 | +0.25% | 13.21 | 1.42 |
06/18 | 1,990 | 2,048 | 1,988 | 2,027 | +1.65% | 383,400 | 1632億4809万 | +0.5% | 13.24 | 1.42 |
06/17 | 1,972 | 2,012 | 1,967 | 1,994 | -0.1% | 182,000 | 1605億9037万 | -0.89% | 13.02 | 1.4 |
06/16 | 1,993 | 2,007 | 1,985 | 1,996 | +0.55% | 216,000 | 1607億5145万 | -0.55% | 13.04 | 1.4 |
06/13 | 1,993 | 2,008 | 1,971 | 1,985 | -0.5% | 285,600 | 1598億6554万 | -0.85% | 12.96 | 1.39 |
06/12 | 1,986 | 2,002 | 1,981 | 1,995 | +0.45% | 266,600 | 1606億7091万 | -0.15% | 13.03 | 1.4 |
06/11 | 2,011 | 2,019 | 1,978 | 1,986 | +1.95% | 389,500 | 1599億4608万 | -0.35% | 12.97 | 1.4 |
06/10 | 1,977 | 1,994 | 1,941 | 1,948 | -1.47% | 237,300 | 1568億8568万 | -1.96% | 12.72 | 1.37 |
06/09 | 1,981 | 1,995 | 1,977 | 1,977 | -0.75% | 146,400 | 1592億2125万 | -0.3% | 12.91 | 1.39 |
06/06 | 1,988 | 2,005 | 1,976 | 1,992 | +0.1% | 231,800 | 1604億2930万 | +0.81% | 13.01 | 1.4 |
06/05 | 2,017 | 2,020 | 1,983 | 1,990 | -2.12% | 161,100 | 1602億6823万 | +1.02% | 13 | 1.4 |
06/04 | 2,020 | 2,038 | 2,018 | 2,033 | +0.15% | 200,100 | 1637億3131万 | +3.51% | 13.28 | 1.43 |
06/03 | 2,071 | 2,072 | 2,028 | 2,030 | -1.55% | 191,900 | 1634億8970万 | +3.78% | 13.26 | 1.43 |
06/02 | 2,023 | 2,062 | 2,020 | 2,062 | +1.38% | 234,800 | 1660億6688万 | +5.91% | 13.47 | 1.45 |
05/30 | 2,015 | 2,051 | 2,012 | 2,034 | +0.1% | 270,600 | 1638億1185万 | +5.01% | 13.28 | 1.43 |
05/29 | 2,019 | 2,043 | 2,016 | 2,032 | +0.05% | 126,900 | 1636億5077万 | +5.39% | 13.27 | 1.43 |
05/28 | 2,030 | 2,040 | 2,026 | 2,031 | -0.15% | 185,800 | 1635億7024万 | +5.89% | 13.26 | 1.43 |
05/27 | 2,040 | 2,050 | 2,034 | 2,034 | -0.88% | 93,900 | 1638億1185万 | +6.55% | 13.28 | 1.43 |
05/26 | 2,050 | 2,063 | 2,043 | 2,052 | -0.1% | 154,100 | 1652億6151万 | +8.06% | 13.4 | 1.44 |
05/23 | 2,066 | 2,077 | 2,050 | 2,054 | -0.44% | 172,800 | 1654億2258万 | +8.85% | 13.41 | 1.44 |
05/22 | 2,051 | 2,102 | 2,040 | 2,063 | +1.08% | 430,500 | 1661億4741万 | +9.97% | 13.47 | 1.45 |
05/21 | 2,062 | 2,084 | 2,038 | 2,041 | +1.24% | 299,400 | 1643億7560万 | +9.55% | 13.33 | 1.43 |
05/20 | 2,030 | 2,033 | 2,007 | 2,016 | +0.05% | 205,100 | 1623億6218万 | +8.91% | 13.17 | 1.42 |
05/19 | 2,027 | 2,040 | 2,000 | 2,015 | -0.59% | 244,600 | 1622億8165万 | +9.39% | 13.16 | 1.42 |
05/16 | 2,043 | 2,047 | 2,009 | 2,027 | +0.45% | 286,400 | 1632億4809万 | +10.83% | 13.24 | 1.42 |
05/15 | 2,003 | 2,069 | 2,003 | 2,018 | +7.17% | 698,500 | 1625億2326万 | +11.12% | 13.18 | 1.42 |
05/14 | 1,879 | 1,884 | 1,856 | 1,883 | +0.11% | 200,200 | 1516億5079万 | +4.5% | 12.3 | 1.32 |
05/13 | 1,881 | 1,890 | 1,875 | 1,881 | 0% | 213,800 | 1514億8972万 | +4.67% | 12.28 | 1.32 |
05/12 | 1,880 | 1,887 | 1,861 | 1,881 | -0.27% | 189,700 | 1514億8972万 | +4.91% | 12.28 | 1.32 |
05/09 | 1,862 | 1,892 | 1,860 | 1,886 | +1.73% | 219,200 | 1518億9240万 | +5.3% | 12.32 | 1.33 |
05/08 | 1,828 | 1,863 | 1,826 | 1,854 | +0.6% | 184,300 | 1493億1522万 | +3.63% | 12.11 | 1.3 |
05/07 | 1,822 | 1,856 | 1,817 | 1,843 | +0.49% | 140,100 | 1484億2932万 | +3.08% | 12.04 | 1.3 |
05/02 | 1,827 | 1,841 | 1,818 | 1,834 | +0.6% | 138,000 | 1477億449万 | +2.57% | 11.98 | 1.29 |
05/01 | 1,832 | 1,841 | 1,823 | 1,823 | -0.98% | 122,000 | 1468億1858万 | +1.84% | 11.91 | 1.28 |
04/30 | 1,840 | 1,856 | 1,832 | 1,841 | +0.44% | 184,600 | 1482億6824万 | +2.73% | 12.02 | 1.29 |
04/28 | 1,831 | 1,850 | 1,827 | 1,833 | +0.71% | 165,900 | 1476億2395万 | +2.29% | 11.97 | 1.29 |
04/25 | 1,806 | 1,820 | 1,795 | 1,820 | +0.39% | 234,500 | 1465億7697万 | +1.51% | 11.89 | 1.28 |
04/24 | 1,810 | 1,824 | 1,805 | 1,813 | +0.39% | 285,600 | 1460億1321万 | +1.06% | 11.84 | 1.27 |
04/23 | 1,826 | 1,831 | 1,803 | 1,806 | -0.22% | 301,500 | 1454億4946万 | +0.61% | 11.79 | 1.27 |
04/22 | 1,789 | 1,813 | 1,782 | 1,810 | +0.84% | 132,600 | 1457億7160万 | +0.84% | 11.82 | 1.27 |
04/21 | 1,804 | 1,812 | 1,779 | 1,795 | -0.77% | 121,600 | 1445億6355万 | 0% | 11.72 | 1.26 |
04/18 | 1,780 | 1,809 | 1,772 | 1,809 | +2.03% | 116,700 | 1456億9107万 | +0.78% | 11.81 | 1.27 |
04/17 | 1,750 | 1,775 | 1,748 | 1,773 | +0.51% | 241,400 | 1427億9174万 | -1.17% | 11.58 | 1.25 |
04/16 | 1,760 | 1,767 | 1,746 | 1,764 | +0.23% | 145,500 | 1420億6691万 | -1.67% | 11.52 | 1.24 |
04/15 | 1,767 | 1,771 | 1,760 | 1,760 | +0.23% | 143,000 | 1417億4476万 | -1.84% | 11.49 | 1.24 |
04/14 | 1,760 | 1,773 | 1,744 | 1,756 | +0.86% | 193,600 | 1414億2262万 | -2.06% | 11.47 | 1.23 |
04/11 | 1,714 | 1,743 | 1,695 | 1,741 | -2.3% | 216,500 | 1402億1456万 | -2.9% | 11.37 | 1.22 |
04/10 | 1,800 | 1,802 | 1,760 | 1,782 | +5.44% | 293,600 | 1435億1657万 | -0.67% | 11.64 | 1.25 |
04/09 | 1,688 | 1,702 | 1,670 | 1,690 | -0.41% | 291,700 | 1361億719万 | -5.74% | 11.04 | 1.19 |
04/08 | 1,715 | 1,718 | 1,677 | 1,697 | +1.31% | 779,100 | 1366億7094万 | -5.51% | 11.08 | 1.19 |
04/07 | 1,667 | 1,737 | 1,655 | 1,675 | -5.26% | 576,700 | 1348億9914万 | -6.94% | 10.94 | 1.18 |
04/04 | 1,762 | 1,777 | 1,735 | 1,768 | -0.73% | 601,300 | 1423億8906万 | -1.94% | 11.55 | 1.24 |
04/03 | 1,765 | 1,785 | 1,759 | 1,781 | -2.04% | 389,100 | 1434億3604万 | -1.22% | 11.63 | 1.25 |
04/02 | 1,840 | 1,854 | 1,818 | 1,818 | -0.87% | 362,100 | 1464億1590万 | +0.89% | 11.87 | 1.28 |
04/01 | 1,835 | 1,856 | 1,828 | 1,834 | -0.05% | 377,300 | 1477億449万 | +1.89% | 11.98 | 1.29 |
03/31 | 1,844 | 1,855 | 1,822 | 1,835 | -0.97% | 337,300 | 1477億8502万 | +1.94% | 13.49 | 1.29 |
03/28 | 1,873 | 1,880 | 1,838 | 1,853 | -1.33% | 484,800 | 1492億3469万 | +3% | 13.45 | 1.29 |
03/27 | 1,863 | 1,878 | 1,861 | 1,878 | +0.81% | 295,800 | 1512億4811万 | +4.39% | 13.63 | 1.3 |
03/26 | 1,864 | 1,873 | 1,855 | 1,863 | +0.76% | 236,600 | 1500億4005万 | +3.62% | 13.52 | 1.29 |
03/25 | 1,865 | 1,867 | 1,825 | 1,849 | -0.27% | 249,800 | 1489億1254万 | +2.72% | 13.42 | 1.28 |
03/24 | 1,850 | 1,859 | 1,841 | 1,854 | +0.27% | 308,600 | 1493億1522万 | +3.29% | 13.46 | 1.29 |
03/21 | 1,832 | 1,856 | 1,832 | 1,849 | +0.93% | 365,200 | 1489億1254万 | +3.35% | 13.42 | 1.28 |
03/19 | 1,817 | 1,836 | 1,817 | 1,832 | +0.83% | 201,800 | 1475億4341万 | +2.75% | 13.3 | 1.27 |
03/18 | 1,829 | 1,832 | 1,810 | 1,817 | +0.44% | 256,300 | 1463億3536万 | +2.31% | 13.19 | 1.26 |
03/17 | 1,800 | 1,822 | 1,800 | 1,809 | +0.95% | 199,000 | 1456億9107万 | +2.2% | 13.13 | 1.25 |
03/14 | 1,792 | 1,804 | 1,790 | 1,792 | 0% | 296,900 | 1443億2194万 | +1.59% | 13.01 | 1.24 |
03/13 | 1,757 | 1,797 | 1,754 | 1,792 | +1.99% | 293,800 | 1443億2194万 | +1.88% | 13.01 | 1.24 |
03/12 | 1,740 | 1,767 | 1,736 | 1,757 | +0.57% | 346,100 | 1415億315万 | +0.23% | 12.75 | 1.22 |
03/11 | 1,748 | 1,754 | 1,725 | 1,747 | -0.11% | 311,100 | 1406億9778万 | -0.06% | 12.68 | 1.21 |
03/10 | 1,767 | 1,767 | 1,746 | 1,749 | -1.02% | 178,500 | 1408億5886万 | +0.17% | 12.7 | 1.21 |
03/07 | 1,757 | 1,768 | 1,744 | 1,767 | -0.06% | 243,900 | 1423億852万 | +1.38% | 12.83 | 1.23 |
03/06 | 1,756 | 1,784 | 1,756 | 1,768 | +0.28% | 272,300 | 1423億8906万 | +1.61% | 12.83 | 1.23 |
03/05 | 1,748 | 1,786 | 1,748 | 1,763 | +0.46% | 343,200 | 1419億8637万 | +1.56% | 12.8 | 1.22 |
03/04 | 1,782 | 1,783 | 1,753 | 1,755 | -1.63% | 186,700 | 1413億4208万 | +1.33% | 12.74 | 1.22 |
03/03 | 1,765 | 1,794 | 1,765 | 1,784 | +1.54% | 161,400 | 1436億7765万 | +3.3% | 12.95 | 1.24 |
02/28 | 1,773 | 1,786 | 1,753 | 1,757 | -0.9% | 282,700 | 1415億315万 | +2.03% | 12.75 | 1.22 |
02/27 | 1,768 | 1,779 | 1,757 | 1,773 | +0.91% | 297,900 | 1471億5900万 | +3.2% | 13.26 | 1.27 |
02/26 | 1,754 | 1,766 | 1,750 | 1,757 | -0.4% | 231,700 | 1458億3100万 | +2.63% | 13.14 | 1.26 |
02/25 | 1,800 | 1,801 | 1,764 | 1,764 | -3.29% | 285,300 | 1464億1200万 | +3.4% | 13.2 | 1.26 |
02/21 | 1,806 | 1,824 | 1,784 | 1,824 | +0.55% | 382,400 | 1513億9200万 | +7.36% | 13.65 | 1.3 |
02/20 | 1,872 | 1,873 | 1,804 | 1,814 | -3.15% | 415,600 | 1505億6200万 | +7.27% | 13.57 | 1.3 |
02/19 | 1,845 | 1,874 | 1,828 | 1,873 | +1.52% | 307,500 | 1554億5900万 | +11.22% | 14.01 | 1.34 |
02/18 | 1,877 | 1,885 | 1,838 | 1,845 | -3.1% | 499,000 | 1531億3500万 | +10.28% | 13.8 | 1.32 |
02/17 | 1,952 | 1,990 | 1,874 | 1,904 | +10.76% | 1,007,100 | 1580億3200万 | +14.42% | 14.24 | 1.36 |
02/14 | 1,740 | 1,753 | 1,714 | 1,719 | -0.35% | 291,800 | 1426億7700万 | +3.99% | 12.86 | 1.23 |
02/13 | 1,709 | 1,725 | 1,697 | 1,725 | +2.62% | 184,400 | 1431億7500万 | +4.61% | 12.9 | 1.23 |
02/12 | 1,698 | 1,698 | 1,677 | 1,681 | +0.78% | 152,500 | 1395億2300万 | +2.19% | 12.58 | 1.2 |
02/10 | 1,671 | 1,676 | 1,662 | 1,668 | +0.48% | 102,100 | 1384億4400万 | +1.46% | 12.48 | 1.19 |
02/07 | 1,666 | 1,666 | 1,654 | 1,660 | -0.36% | 111,800 | 1377億8000万 | +0.97% | 12.42 | 1.19 |
02/06 | 1,665 | 1,667 | 1,650 | 1,666 | +0.91% | 106,700 | 1382億7800万 | +1.34% | 12.46 | 1.19 |
02/05 | 1,648 | 1,658 | 1,647 | 1,651 | +0.24% | 163,700 | 1370億3300万 | +0.49% | 12.35 | 1.18 |
02/04 | 1,660 | 1,672 | 1,647 | 1,647 | +0.18% | 172,200 | 1367億100万 | +0.37% | 12.32 | 1.18 |
02/03 | 1,676 | 1,676 | 1,639 | 1,644 | -2.38% | 203,800 | 1364億5200万 | +0.24% | 12.3 | 1.18 |
01/31 | 1,686 | 1,693 | 1,678 | 1,684 | -0.59% | 98,800 | 1397億7200万 | +2.75% | 12.6 | 1.2 |
01/30 | 1,671 | 1,695 | 1,671 | 1,694 | +0.71% | 184,000 | 1406億200万 | +3.55% | 12.67 | 1.21 |
01/29 | 1,676 | 1,686 | 1,668 | 1,682 | +0.84% | 157,100 | 1396億600万 | +3% | 12.58 | 1.2 |
01/28 | 1,641 | 1,681 | 1,641 | 1,668 | +1.03% | 225,000 | 1384億4400万 | +2.27% | 12.48 | 1.19 |
01/27 | 1,660 | 1,663 | 1,649 | 1,651 | +0.12% | 118,400 | 1370億3300万 | +1.29% | 12.35 | 1.18 |
01/24 | 1,650 | 1,660 | 1,647 | 1,649 | 0% | 130,300 | 1368億6700万 | +1.17% | 12.34 | 1.18 |
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 | 830 4/9 | 189 2/12 | 3,652,000 2/12 | - | - | +20.91% 4/3 | -39.68% 2/12 |
2009年 3月期 | 415 6/5 | 125 2/27 | 2,133,000 6/4 | - | - | +29.71% 6/4 | -34.27% 10/8 |
2010年 3月期 | 272 8/17 | 147 4/28 4/27 他2件 | 2,868,000 9/9 | - | - | +36.16% 6/2 | -11.36% 11/24 |
2011年 3月期 | 320 1/11 | 140 3/15 | 5,834,000 1/11 | 280億9568万 | 122億9186万 | +20.97% 1/11 | -36.24% 3/15 |
2012年 3月期 | 467 6/16 6/15 | 247 4/8 | 12,065,000 6/17 | 410億213万 | 216億8635万 | +22.75% 6/1 | -16.71% 8/11 |
2013年 3月期 | 647 3/4 | 302 5/17 | 2,584,000 4/26 | 568億595万 | 265億1529万 | +25.24% 5/7 | -16.25% 4/2 |
2014年 3月期 | 1,119 1/20 | 474 4/8 | 3,608,000 5/2 | 982億4735万 | 416億1672万 | +26.33% 5/10 | -17.82% 3/24 |
2015年 3月期 | 995 3/9 | 605 8/8 | 3,461,000 6/3 | 825億8500万 | 531億1854万 | +17.44% 11/18 | -17.57% 5/19 |
2016年 3月期 | 1,114 3/23 | 688 7/9 | 2,305,000 5/15 | 924億6200万 | 571億400万 | +13.9% 8/10 | -13.89% 1/21 |
2017年 3月期 | 1,123 3/31 | 760 6/24 | 1,322,200 3/31 | 932億900万 | 630億8000万 | +8.76% 8/10 | -15.4% 6/24 |
2018年 3月期 | 1,710 11/13 | 1,010 5/12 | 1,568,400 5/19 | 1419億3000万 | 838億3000万 | +15.1% 11/13 | -15.9% 2/14 |
2019年 3月期 | 1,644 12/3 | 1,110 5/11 | 808,800 10/30 | 1364億5200万 | 921億3000万 | +13.22% 5/15 | -16.99% 12/25 |
2020年 3月期 | 1,504 5/27 | 992 3/17 3/16 | 934,400 3/13 | 1248億3200万 | 823億3600万 | +8.66% 5/27 | -15.75% 3/16 |
2021年 3月期 | 2,549 3/19 | 1,106 4/3 | 930,800 2/10 | 2115億6700万 | 917億9800万 | +14.81% 3/19 | -8.42% 2/18 |
2022年 3月期 | 2,436 4/12 | 1,267 3/9 | 873,800 5/14 | 2021億8800万 | 1051億6100万 | +8.65% 3/23 | -15.71% 5/20 |
2023年 3月期 | 1,568 5/16 | 1,191 1/16 1/5 | 724,200 11/10 | 1301億4400万 | 988億5300万 | +10% 8/4 | -7.75% 9/26 |
2024年 3月期 | 1,970 3/4 | 1,292 4/19 | 822,400 10/30 | 1635億1000万 | 1072億3600万 | +14.02% 12/5 | -7.02% 10/26 |
2025年 3月期 | 1,998 4/23 | 1,439 8/5 | 1,007,100 2/17 | 1658億3400万 | 1194億3700万 | +14.41% 2/17 | -16.34% 8/5 |
最新 | 1,977 2025/6/20 | 518,300 | 1592億2125万 | -1.89% 2,015 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -2%(0.98倍)
- 1985/12/28 vs 1984/12/27
- 23%(1.23倍)
- 1986/12/27 vs 1985/12/28
- 51%(1.51倍)
- 1987/12/28 vs 1986/12/27
- 116%(2.16倍)
- 1988/12/28 vs 1987/12/28
- -8%(0.92倍)
- 1989/12/29 vs 1988/12/28
- 33%(1.33倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/28
- 69%(1.69倍)
- 1992/12/30 vs 1991/12/30
- -15%(0.85倍)
- 1993/12/30 vs 1992/12/30
- 0%(1倍)
- 1994/12/30 vs 1993/12/30
- 64%(1.64倍)
- 1995/12/29 vs 1994/12/30
- -22%(0.78倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/30
- -29%(0.71倍)
- 1998/12/30 vs 1997/12/30
- -20%(0.8倍)
- 1999/12/30 vs 1998/12/30
- 1%(1.01倍)
- 2000/12/29 vs 1999/12/30
- 8%(1.08倍)
- 2001/12/28 vs 2000/12/29
- 14%(1.14倍)
- 2002/12/30 vs 2001/12/28
- -29%(0.71倍)
- 2003/12/30 vs 2002/12/30
- -9%(0.91倍)
- 2004/12/30 vs 2003/12/30
- 38%(1.38倍)
- 2005/12/30 vs 2004/12/30
- -2%(0.98倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -35%(0.65倍)
- 2008/12/30 vs 2007/12/28
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- 47%(1.47倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- 40%(1.4倍)
- 2012/12/28 vs 2011/12/30
- 54%(1.54倍)
- 2013/12/30 vs 2012/12/28
- 89%(1.89倍)
- 2014/12/30 vs 2013/12/30
- -12%(0.88倍)
- 2015/12/30 vs 2014/12/30
- 23%(1.23倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 58%(1.58倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- -5%(0.95倍)
- 2020/12/30 vs 2019/12/30
- 40%(1.4倍)
- 2021/12/30 vs 2020/12/30
- -23%(0.77倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 45%(1.45倍)
- 2024/12/30 vs 2023/12/29
- -7%(0.93倍)
- 2025/06/20 vs 2024/12/30
- 19%(1.19倍)
- 過去安値
125円(2009/02/27) - 1482%(15.82倍)
1,977円(6/20)