株価チャート
株価
6/12
- 前日 (6/11)
- 1,861
- 始値
- 1,873
- 高値
- 1,873
- 安値
- 1,859
- 終値 +0.21%
- 1,865
- 出来高 -55.2%
- 5,600
乖離率
- 株価（5日）
移動平均値 - -0.16%
1,868 - 株価（25日）
移動平均値 - +0.11%
1,863 - 出来高（5日）
移動平均値 - -54.62%
12,340
2025/01/16～2025/06/12
- 20
- 50
- 100
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 | 1,873 | 1,873 | 1,859 | 1,865 | +0.21% | 5,600 | 156億2627万 | +0.11% | 8.83 | 0.87 |
| 06/11 | 1,880 | 1,884 | 1,855 | 1,861 | -0.48% | 12,500 | 155億9276万 | -0.16% | 8.81 | 0.87 |
| 06/10 | 1,887 | 1,887 | 1,855 | 1,870 | -0.05% | 13,300 | 156億6816万 | +0.21% | 8.85 | 0.87 |
| 06/09 | 1,893 | 1,893 | 1,868 | 1,871 | -0.11% | 12,900 | 156億7654万 | +0.27% | 8.86 | 0.87 |
| 06/06 | 1,852 | 1,906 | 1,852 | 1,873 | +1.13% | 17,400 | 156億9330万 | +0.43% | 8.87 | 0.87 |
| 06/05 | 1,867 | 1,878 | 1,852 | 1,852 | -0.86% | 11,500 | 155億1735万 | -0.7% | 8.77 | 0.87 |
| 06/04 | 1,870 | 1,884 | 1,862 | 1,868 | -0.21% | 10,600 | 156億5141万 | +0.16% | 8.84 | 0.87 |
| 06/03 | 1,892 | 1,892 | 1,872 | 1,872 | -0.21% | 4,700 | 156億8492万 | +0.38% | 8.86 | 0.87 |
| 06/02 | 1,892 | 1,892 | 1,869 | 1,876 | -0.85% | 7,500 | 157億1844万 | +0.7% | 8.88 | 0.88 |
| 05/30 | 1,882 | 1,892 | 1,873 | 1,892 | +0.58% | 6,000 | 158億5250万 | +1.61% | 8.96 | 0.88 |
| 05/29 | 1,876 | 1,893 | 1,876 | 1,881 | +0.32% | 9,800 | 157億6033万 | +1.18% | 8.9 | 0.88 |
| 05/28 | 1,885 | 1,890 | 1,875 | 1,875 | -0.21% | 7,700 | 157億1006万 | +0.97% | 8.88 | 0.88 |
| 05/27 | 1,845 | 1,879 | 1,839 | 1,879 | +1.79% | 11,700 | 157億4357万 | +1.29% | 8.89 | 0.88 |
| 05/26 | 1,820 | 1,850 | 1,820 | 1,846 | +1.88% | 6,700 | 154億6708万 | -0.27% | 8.74 | 0.86 |
| 05/23 | 1,815 | 1,825 | 1,803 | 1,812 | +0.28% | 11,700 | 151億8220万 | -2% | 8.58 | 0.85 |
| 05/22 | 1,818 | 1,820 | 1,795 | 1,807 | -1.04% | 38,100 | 151億4031万 | -2.27% | 8.55 | 0.84 |
| 05/21 | 1,848 | 1,853 | 1,826 | 1,826 | -0.49% | 17,700 | 152億9950万 | -1.19% | 8.64 | 0.85 |
| 05/20 | 1,830 | 1,859 | 1,830 | 1,835 | +0.55% | 16,400 | 153億7491万 | -0.6% | 8.69 | 0.86 |
| 05/19 | 1,834 | 1,845 | 1,820 | 1,825 | -0.38% | 16,400 | 152億9112万 | -1.03% | 8.64 | 0.85 |
| 05/16 | 1,852 | 1,852 | 1,828 | 1,832 | -0.97% | 14,100 | 153億4977万 | -0.38% | 8.67 | 0.86 |
| 05/15 | 1,903 | 1,924 | 1,850 | 1,850 | -1.12% | 30,900 | 155億59万 | +0.76% | 8.76 | 0.86 |
| 05/14 | 1,925 | 1,925 | 1,862 | 1,871 | -3.01% | 32,000 | 156億7654万 | +2.3% | 8.86 | 0.87 |
| 05/13 | 1,920 | 1,935 | 1,901 | 1,929 | +0.78% | 15,900 | 161億6251万 | +5.53% | 9.13 | 0.9 |
| 05/12 | 1,914 | 1,929 | 1,907 | 1,914 | +0.58% | 11,500 | 160億3683万 | +4.76% | 9.06 | 0.89 |
| 05/09 | 1,915 | 1,919 | 1,885 | 1,903 | +0.63% | 21,000 | 159億4466万 | +4.1% | 9.01 | 0.89 |
| 05/08 | 1,891 | 1,910 | 1,887 | 1,891 | -0.42% | 15,400 | 158億4412万 | +3.33% | 8.95 | 0.88 |
| 05/07 | 1,862 | 1,903 | 1,856 | 1,899 | +1.61% | 18,400 | 159億1115万 | +3.77% | 8.99 | 0.89 |
| 05/02 | 1,856 | 1,869 | 1,842 | 1,869 | +0.59% | 16,000 | 156億5979万 | +1.91% | 8.85 | 0.87 |
| 05/01 | 1,860 | 1,870 | 1,841 | 1,858 | -0.75% | 12,300 | 155億6762万 | +0.87% | 8.8 | 0.87 |
| 04/30 | 1,851 | 1,872 | 1,840 | 1,872 | +1.13% | 18,600 | 156億8492万 | +1.19% | 8.86 | 0.87 |
| 04/28 | 1,855 | 1,868 | 1,845 | 1,851 | -0.22% | 18,400 | 155億897万 | -0.32% | 8.76 | 0.86 |
| 04/25 | 1,861 | 1,861 | 1,845 | 1,855 | +0.87% | 11,200 | 155億4248万 | -0.54% | 8.78 | 0.87 |
| 04/24 | 1,865 | 1,873 | 1,808 | 1,839 | -0.38% | 23,500 | 154億842万 | -1.82% | 8.71 | 0.86 |
| 04/23 | 1,829 | 1,846 | 1,827 | 1,846 | +1.71% | 15,300 | 154億6708万 | -1.96% | 8.74 | 0.86 |
| 04/22 | 1,811 | 1,820 | 1,805 | 1,815 | -0.6% | 7,900 | 152億734万 | -4.07% | 8.59 | 0.85 |
| 04/21 | 1,824 | 1,828 | 1,805 | 1,826 | +0.55% | 8,900 | 152億9950万 | -4% | 8.64 | 0.85 |
| 04/18 | 1,785 | 1,816 | 1,785 | 1,816 | +1.45% | 15,800 | 152億1571万 | -4.92% | 8.6 | 0.85 |
| 04/17 | 1,800 | 1,808 | 1,781 | 1,790 | -0.39% | 14,300 | 149億9787万 | -6.72% | 8.47 | 0.84 |
| 04/16 | 1,790 | 1,804 | 1,780 | 1,797 | -0.06% | 16,700 | 150億5652万 | -6.84% | 8.51 | 0.84 |
| 04/15 | 1,787 | 1,808 | 1,787 | 1,798 | +0.67% | 9,700 | 150億6490万 | -7.22% | 8.51 | 0.84 |
| 04/14 | 1,787 | 1,815 | 1,786 | 1,786 | -0.06% | 12,400 | 149億6435万 | -8.36% | 8.45 | 0.83 |
| 04/11 | 1,741 | 1,787 | 1,723 | 1,787 | +0.34% | 15,100 | 149億7273万 | -8.87% | 8.46 | 0.83 |
| 04/10 | 1,859 | 1,859 | 1,776 | 1,781 | +4.83% | 20,700 | 149億2246万 | -9.78% | 8.43 | 0.83 |
| 04/09 | 1,760 | 1,760 | 1,685 | 1,699 | -3.9% | 34,900 | 142億3541万 | -14.45% | 8.04 | 0.79 |
| 04/08 | 1,716 | 1,795 | 1,716 | 1,768 | +5.49% | 32,300 | 148億1354万 | -11.73% | 8.37 | 0.83 |
| 04/07 | 1,651 | 1,729 | 1,645 | 1,676 | -8.37% | 64,400 | 140億4270万 | -16.87% | 7.93 | 0.78 |
| 04/04 | 1,865 | 1,871 | 1,798 | 1,829 | -3.84% | 67,900 | 153億2464万 | -10.03% | 8.66 | 0.85 |
| 04/03 | 1,888 | 1,905 | 1,861 | 1,902 | -2.11% | 53,600 | 159億3628万 | -6.9% | 9 | 0.89 |
| 04/02 | 1,949 | 1,954 | 1,923 | 1,943 | -0.36% | 35,300 | 162億7981万 | -5.17% | 9.2 | 0.91 |
| 04/01 | 1,942 | 1,958 | 1,930 | 1,950 | +2.36% | 28,200 | 163億3846万 | -5.11% | 9.23 | 0.91 |
| 03/31 | 1,969 | 1,969 | 1,897 | 1,905 | -3.84% | 74,100 | 159億6142万 | -7.61% | 10.39 | 0.89 |
| 03/28 | 1,987 | 2,024 | 1,975 | 1,981 | -5.08% | 39,800 | 165億9820万 | -4.35% | 10.8 | 0.93 |
| 03/27 | 2,031 | 2,087 | 2,029 | 2,087 | +2.15% | 130,400 | 174億8634万 | +0.48% | 11.38 | 0.97 |
| 03/26 | 2,046 | 2,046 | 2,023 | 2,043 | -0.34% | 41,000 | 171億1768万 | -1.68% | 11.14 | 0.95 |
| 03/25 | 2,075 | 2,075 | 2,047 | 2,050 | 0% | 26,200 | 171億7633万 | -1.49% | 11.18 | 0.96 |
| 03/24 | 2,074 | 2,083 | 2,050 | 2,050 | -1.11% | 25,500 | 171億7633万 | -1.63% | 11.18 | 0.96 |
| 03/21 | 2,081 | 2,088 | 2,071 | 2,073 | -0.38% | 22,500 | 173億6904万 | -0.72% | 11.3 | 0.97 |
| 03/19 | 2,059 | 2,085 | 2,058 | 2,081 | +1.07% | 9,300 | 174億3607万 | -0.29% | 11.35 | 0.97 |
| 03/18 | 2,055 | 2,069 | 2,055 | 2,059 | -0.29% | 19,100 | 172億5174万 | -1.2% | 11.23 | 0.96 |
| 03/17 | 2,058 | 2,075 | 2,058 | 2,065 | +0.93% | 13,900 | 173億201万 | -0.86% | 11.26 | 0.96 |
| 03/14 | 2,032 | 2,054 | 2,014 | 2,046 | +0.64% | 26,100 | 171億4282万 | -1.68% | 11.16 | 0.96 |
| 03/13 | 2,060 | 2,060 | 2,031 | 2,033 | -0.34% | 15,400 | 170億3389万 | -2.26% | 11.09 | 0.95 |
| 03/12 | 2,006 | 2,041 | 2,001 | 2,040 | +1.69% | 13,500 | 170億9254万 | -1.88% | 11.12 | 0.95 |
| 03/11 | 2,061 | 2,061 | 1,998 | 2,006 | -3.7% | 46,500 | 168億767万 | -3.42% | 10.94 | 0.94 |
| 03/10 | 2,100 | 2,100 | 2,077 | 2,083 | -0.81% | 15,500 | 174億5283万 | +0.43% | 11.36 | 0.97 |
| 03/07 | 2,100 | 2,101 | 2,081 | 2,100 | 0% | 18,100 | 175億9527万 | +1.45% | 11.45 | 0.98 |
| 03/06 | 2,099 | 2,101 | 2,088 | 2,100 | +0.86% | 14,000 | 175億9527万 | +1.74% | 11.45 | 0.98 |
| 03/05 | 2,101 | 2,104 | 2,074 | 2,082 | -1.37% | 19,800 | 174億4445万 | +1.22% | 11.35 | 0.97 |
| 03/04 | 2,093 | 2,126 | 2,090 | 2,111 | +0.86% | 34,800 | 176億8743万 | +2.98% | 11.51 | 0.99 |
| 03/03 | 2,130 | 2,130 | 2,090 | 2,093 | -0.48% | 26,500 | 175億3661万 | +2.6% | 11.41 | 0.98 |
| 02/28 | 2,090 | 2,118 | 2,084 | 2,103 | +0.62% | 49,000 | 176億2040万 | +3.55% | 11.47 | 0.98 |
| 02/27 | 2,061 | 2,096 | 2,059 | 2,090 | +2.05% | 14,500 | 175億1148万 | +3.36% | 11.4 | 0.98 |
| 02/26 | 2,081 | 2,081 | 2,026 | 2,048 | -1.73% | 26,600 | 171億5957万 | +1.74% | 11.17 | 0.96 |
| 02/25 | 2,133 | 2,133 | 2,082 | 2,084 | -2.3% | 21,300 | 174億6121万 | +3.89% | 11.36 | 0.97 |
| 02/21 | 2,122 | 2,139 | 2,107 | 2,133 | +0.52% | 18,200 | 178億7176万 | +6.86% | 11.63 | 1 |
| 02/20 | 2,145 | 2,147 | 2,115 | 2,122 | -1.07% | 25,600 | 177億7960万 | +7.01% | 11.57 | 0.99 |
| 02/19 | 2,138 | 2,170 | 2,127 | 2,145 | +1.42% | 85,800 | 179億7231万 | +8.77% | 11.7 | 1 |
| 02/18 | 2,108 | 2,131 | 2,104 | 2,115 | +0.67% | 32,100 | 177億2095万 | +7.91% | 11.53 | 0.99 |
| 02/17 | 2,150 | 2,151 | 2,098 | 2,101 | -2.1% | 41,500 | 176億364万 | +7.74% | 11.46 | 0.98 |
| 02/14 | 2,097 | 2,150 | 2,097 | 2,146 | +0.52% | 48,900 | 179億8069万 | +10.62% | 11.7 | 1 |
| 02/13 | 2,062 | 2,137 | 2,057 | 2,135 | +4.45% | 90,300 | 178億8852万 | +10.68% | 11.64 | 1 |
| 02/12 | 2,030 | 2,053 | 2,015 | 2,044 | +0.79% | 47,600 | 171億2606万 | +6.51% | 11.15 | 0.95 |
| 02/10 | 2,032 | 2,039 | 2,015 | 2,028 | -0.25% | 20,800 | 169億9200万 | +6.01% | 11.06 | 0.95 |
| 02/07 | 2,003 | 2,033 | 2,003 | 2,033 | +1.5% | 15,600 | 170億3389万 | +6.44% | 11.09 | 0.95 |
| 02/06 | 2,016 | 2,030 | 2,001 | 2,003 | -0.74% | 23,900 | 167億8253万 | +5.2% | 10.92 | 0.94 |
| 02/05 | 2,004 | 2,028 | 2,000 | 2,018 | +0.7% | 38,500 | 169億821万 | +6.27% | 11 | 0.94 |
| 02/04 | 2,000 | 2,011 | 1,994 | 2,004 | +0.65% | 26,800 | 167億9091万 | +5.92% | 10.93 | 0.94 |
| 02/03 | 1,958 | 2,007 | 1,956 | 1,991 | +2.21% | 81,000 | 166億8199万 | +5.62% | 10.86 | 0.93 |
| 01/31 | 1,982 | 1,982 | 1,937 | 1,948 | -1.32% | 34,000 | 163億2170万 | +3.67% | 10.62 | 0.91 |
| 01/30 | 1,942 | 1,984 | 1,926 | 1,974 | +0.87% | 142,300 | 165億3955万 | +5.34% | 10.76 | 0.92 |
| 01/29 | 1,947 | 1,958 | 1,934 | 1,957 | +2.03% | 81,200 | 163億9711万 | +4.71% | 10.67 | 0.91 |
| 01/28 | 1,883 | 1,918 | 1,875 | 1,918 | +1.21% | 28,800 | 160億7034万 | +2.9% | 10.46 | 0.9 |
| 01/27 | 1,893 | 1,898 | 1,880 | 1,895 | +0.64% | 41,200 | 158億7763万 | +1.83% | 10.33 | 0.88 |
| 01/24 | 1,884 | 1,887 | 1,863 | 1,883 | +1.24% | 18,200 | 157億7709万 | +1.24% | 10.27 | 0.88 |
| 01/23 | 1,879 | 1,885 | 1,855 | 1,860 | -0.69% | 31,100 | 155億8438万 | +0.05% | 10.14 | 0.87 |
| 01/22 | 1,873 | 1,895 | 1,869 | 1,873 | +0.32% | 32,700 | 156億9330万 | +0.7% | 10.21 | 0.87 |
| 01/21 | 1,875 | 1,890 | 1,864 | 1,867 | -0.16% | 25,800 | 156億4303万 | +0.43% | 10.18 | 0.87 |
| 01/20 | 1,828 | 1,877 | 1,828 | 1,870 | +2.41% | 29,900 | 156億6816万 | +0.59% | 10.2 | 0.87 |
| 01/17 | 1,817 | 1,826 | 1,807 | 1,826 | -0.05% | 31,000 | 152億9950万 | -1.83% | 9.96 | 0.85 |
| 01/16 | 1,832 | 1,840 | 1,810 | 1,827 | -1.03% | 69,000 | 153億788万 | -1.83% | 9.96 | 0.85 |
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 | 626 5/14 | 266 3/17 | 93,000 5/21 | - | - | +17.65% 5/7 | -17.21% 11/22 |
| 2009年 3月期 | 349 5/14 | 185 10/8 | 83,000 10/8 | - | - | +15.21% 5/14 | -23.29% 10/8 |
| 2010年 3月期 | 220 5/12 | 109 2/18 2/16 | 141,000 8/11 | - | - | +20.2% 4/15 | -16.92% 12/18 |
| 2011年 3月期 | 300 3/24 | 124 4/2 4/1 | 123,000 3/14 | 18億6000万 | 7億6880万 | +53.05% 3/24 | -11.89% 11/12 |
| 2012年 3月期 | 540 3/19 | 196 5/31 | 172,000 3/13 | 33億4800万 | 12億1520万 | +28.08% 12/16 | -16.91% 5/30 |
| 2013年 3月期 | 528 4/2 | 184 6/4 | 555,000 5/31 | 32億7360万 | 11億4080万 | +21.84% 10/1 | -44.81% 6/1 |
| 2014年 3月期 | 1,349 1/16 | 350 4/2 | 178,800 3/12 | 83億6380万 | 21億7000万 | +40.74% 10/1 | -19.49% 11/13 |
| 2015年 3月期 | 1,218 3/16 | 758 5/13 | 235,600 3/11 | 88億455万 | 54億7935万 | +18.16% 3/16 | -13.35% 10/14 |
| 2016年 3月期 | 1,271 6/16 | 659 2/26 | 590,400 3/14 | 91億8767万 | 47億6371万 | +23.28% 3/17 | -27% 2/17 |
| 2017年 3月期 | 1,350 3/8 | 680 6/24 | 215,300 4/27 | 97億5874万 | 49億1551万 | +21.9% 1/5 | -16.41% 4/6 |
| 2018年 3月期 | 2,369 12/25 | 972 4/14 | 568,700 3/20 | 171億2479万 | 70億2629万 | +25.54% 5/24 | -27.56% 2/14 |
| 2019年 3月期 | 1,905 8/31 | 1,291 3/20 | 450,700 5/17 | 159億6142万 | 108億1690万 | +14.9% 5/21 | -19.88% 12/25 |
| 2020年 3月期 | 1,368 10/30 | 740 3/13 | 183,700 3/27 | 114億6206万 | 62億23万 | +10.41% 9/25 | -24.17% 3/13 |
| 2021年 3月期 | 1,334 3/29 | 742 4/6 | 163,800 3/29 | 111億7718万 | 62億1699万 | +13.92% 1/13 | -7.72% 7/31 |
| 2022年 3月期 | 1,610 12/30 | 1,160 4/23 | 208,600 3/29 | 134億8970万 | 97億1929万 | +16.25% 11/25 | -8.77% 3/8 |
| 2023年 3月期 | 1,810 3/9 | 1,390 10/21 | 130,700 4/20 | 151億6544万 | 116億4639万 | +9.51% 3/8 | -5.48% 6/20 |
| 2024年 3月期 | 3,205 3/28 3/27 | 1,698 4/26 | 167,000 2/9 | 268億5373万 | 142億2703万 | +18.15% 6/19 | -7.42% 4/19 |
| 2025年 3月期 | 3,205 4/4 | 1,800 8/5 | 278,100 5/13 | 268億5373万 | 150億8166万 | +10.66% 2/13 | -18.96% 8/5 |
| 最新 | 1,865 2025/6/12 | 5,600 | 156億2627万 | +0.11% 1,863 | |||
年間値上がり率
- 1993/12/30 vs 1992/12/29
- 35%（1.35倍）
- 1994/12/30 vs 1993/12/30
- 67%（1.67倍）
- 1995/12/28 vs 1994/12/30
- -17%（0.83倍）
- 1996/12/30 vs 1995/12/28
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -75%（0.25倍）
- 1998/12/29 vs 1997/12/30
- 17%（1.17倍）
- 1999/12/30 vs 1998/12/29
- -21%（0.79倍）
- 2000/12/28 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/27 vs 2000/12/28
- 105%（2.05倍）
- 2002/12/30 vs 2001/12/27
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- -19%（0.81倍）
- 2004/12/30 vs 2003/12/30
- 89%（1.89倍）
- 2005/12/30 vs 2004/12/30
- 80%（1.8倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -52%（0.48倍）
- 2010/12/29 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/29
- 131%（2.31倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 159%（2.59倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 109%（2.09倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/06/12 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
109円（2010/02/18） - 1611%（17.11倍）
1,865円（6/12）