株価チャート
株価
6/12
- 前日 (6/11)
- 1,950
- 始値
- 1,952
- 高値
- 1,952
- 安値
- 1,938
- 終値 -0.1%
- 1,948
- 出来高 -60%
- 1,000
乖離率
- 株価（5日）
移動平均値 - +0.05%
1,947 - 株価（25日）
移動平均値 - +1.09%
1,927 - 出来高（5日）
移動平均値 - -67.74%
3,100
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 | 1,952 | 1,952 | 1,938 | 1,948 | -0.1% | 1,000 | 83億6854万 | +1.09% | 9.27 | 0.82 |
| 06/11 | 1,975 | 1,975 | 1,936 | 1,950 | 0% | 2,500 | 83億7713万 | +1.3% | 9.28 | 0.82 |
| 06/10 | 1,929 | 1,963 | 1,929 | 1,950 | +0.41% | 6,800 | 83億7713万 | +1.62% | 9.28 | 0.82 |
| 06/09 | 1,943 | 1,968 | 1,924 | 1,942 | -0.05% | 3,200 | 83億4276万 | +1.52% | 9.24 | 0.82 |
| 06/06 | 1,959 | 1,959 | 1,943 | 1,943 | -1.17% | 2,000 | 83億4706万 | +1.99% | 9.24 | 0.82 |
| 06/05 | 1,955 | 1,978 | 1,948 | 1,966 | +0.2% | 1,700 | 84億4587万 | +3.64% | 9.35 | 0.83 |
| 06/04 | 1,935 | 1,966 | 1,915 | 1,962 | +0.82% | 2,600 | 84億2868万 | +3.92% | 9.33 | 0.83 |
| 06/03 | 1,978 | 1,979 | 1,935 | 1,946 | -1.62% | 3,600 | 83億5995万 | +3.57% | 9.26 | 0.82 |
| 06/02 | 1,985 | 1,997 | 1,959 | 1,978 | -0.35% | 11,700 | 84億9742万 | +5.78% | 9.41 | 0.83 |
| 05/30 | 1,923 | 2,001 | 1,923 | 1,985 | +2.11% | 10,200 | 85億2749万 | +6.66% | 9.44 | 0.84 |
| 05/29 | 1,913 | 1,959 | 1,913 | 1,944 | +1.94% | 27,900 | 83億5136万 | +5.02% | 9.25 | 0.82 |
| 05/28 | 1,907 | 1,907 | 1,885 | 1,907 | +0.42% | 500 | 81億9241万 | +3.59% | 9.07 | 0.8 |
| 05/27 | 1,899 | 1,899 | 1,885 | 1,899 | 0% | 500 | 81億5804万 | +3.6% | 9.03 | 0.8 |
| 05/26 | 1,897 | 1,899 | 1,868 | 1,899 | +0.11% | 1,200 | 81億5804万 | +4.17% | 9.03 | 0.8 |
| 05/23 | 1,897 | 1,897 | 1,863 | 1,897 | -0.16% | 2,400 | 81億4945万 | +4.63% | 9.02 | 0.8 |
| 05/22 | 1,899 | 1,900 | 1,860 | 1,900 | +0.05% | 700 | 81億6233万 | +5.26% | 9.04 | 0.8 |
| 05/21 | 1,905 | 1,925 | 1,885 | 1,899 | -0.84% | 2,600 | 81億5804万 | +5.79% | 9.03 | 0.8 |
| 05/20 | 1,891 | 1,916 | 1,891 | 1,915 | +0.84% | 2,300 | 82億2677万 | +7.34% | 9.11 | 0.81 |
| 05/19 | 1,878 | 1,905 | 1,875 | 1,899 | +0.16% | 1,300 | 81億5804万 | +6.99% | 9.03 | 0.8 |
| 05/16 | 1,888 | 1,914 | 1,888 | 1,896 | +0.11% | 1,600 | 81億4515万 | +7.6% | 9.02 | 0.8 |
| 05/15 | 1,874 | 1,897 | 1,874 | 1,894 | -0.84% | 3,100 | 81億3656万 | +8.17% | 9.01 | 0.8 |
| 05/14 | 1,914 | 1,921 | 1,852 | 1,910 | -0.05% | 6,200 | 82億529万 | +10.21% | 9.09 | 0.8 |
| 05/13 | 1,912 | 1,949 | 1,911 | 1,911 | -0.57% | 6,600 | 82億959万 | +10.85% | 9.09 | 0.8 |
| 05/12 | 1,950 | 1,961 | 1,920 | 1,922 | +0.63% | 9,200 | 82億5685万 | +11.94% | 9.14 | 0.81 |
| 05/09 | 1,920 | 1,925 | 1,872 | 1,910 | +0.53% | 27,400 | 82億529万 | +11.63% | 9.09 | 0.8 |
| 05/08 | 1,799 | 1,900 | 1,781 | 1,900 | +6.03% | 10,100 | 81億6233万 | +11.31% | 9.04 | 0.8 |
| 05/07 | 1,790 | 1,792 | 1,762 | 1,792 | -0.44% | 1,000 | 76億9837万 | +5.29% | 8.53 | 0.75 |
| 05/02 | 1,752 | 1,800 | 1,752 | 1,800 | +2.74% | 2,900 | 77億3274万 | +5.7% | 8.56 | 0.76 |
| 05/01 | 1,749 | 1,752 | 1,735 | 1,752 | +0.17% | 1,600 | 75億2653万 | +2.82% | 8.33 | 0.74 |
| 04/30 | 1,729 | 1,749 | 1,720 | 1,749 | +0.29% | 1,600 | 75億1364万 | +2.46% | 8.32 | 0.74 |
| 04/28 | 1,710 | 1,744 | 1,710 | 1,744 | +1.69% | 900 | 74億9216万 | +2.05% | 8.3 | 0.73 |
| 04/25 | 1,744 | 1,744 | 1,715 | 1,715 | -1.55% | 1,100 | 73億6758万 | +0.18% | 8.16 | 0.72 |
| 04/24 | 1,742 | 1,742 | 1,742 | 1,742 | +0.17% | 300 | 74億8357万 | +1.52% | 8.29 | 0.73 |
| 04/23 | 1,735 | 1,740 | 1,729 | 1,739 | +0.23% | 1,000 | 74億7068万 | +1.22% | 8.27 | 0.73 |
| 04/22 | 1,745 | 1,749 | 1,712 | 1,735 | +1.76% | 1,000 | 74億5350万 | +0.81% | 8.25 | 0.73 |
| 04/21 | 1,695 | 1,785 | 1,694 | 1,705 | +0.59% | 8,800 | 73億2462万 | -1.1% | 8.11 | 0.72 |
| 04/18 | 1,656 | 1,695 | 1,656 | 1,695 | +2.54% | 300 | 72億8166万 | -1.91% | 8.06 | 0.71 |
| 04/17 | 1,649 | 1,653 | 1,648 | 1,653 | -0.3% | 500 | 71億123万 | -4.56% | 7.86 | 0.7 |
| 04/16 | 1,689 | 1,689 | 1,645 | 1,658 | -1.6% | 900 | 71億2271万 | -4.6% | 7.89 | 0.7 |
| 04/15 | 1,650 | 1,685 | 1,646 | 1,685 | +2.43% | 700 | 72億3870万 | -3.38% | 8.02 | 0.71 |
| 04/14 | 1,645 | 1,645 | 1,645 | 1,645 | +0.3% | 100 | 70億6686万 | -5.95% | 7.83 | 0.69 |
| 04/11 | 1,635 | 1,640 | 1,635 | 1,640 | -2.15% | 900 | 70億4538万 | -6.55% | 7.8 | 0.69 |
| 04/10 | 1,650 | 1,678 | 1,601 | 1,676 | +6.62% | 4,600 | 72億4万 | -4.83% | 7.97 | 0.71 |
| 04/09 | 1,600 | 1,600 | 1,570 | 1,572 | -3.91% | 1,200 | 67億5326万 | -10.99% | 7.48 | 0.66 |
| 04/08 | 1,601 | 1,725 | 1,533 | 1,636 | +13.06% | 11,900 | 70億2820万 | -7.83% | 7.78 | 0.69 |
| 04/07 | 1,437 | 1,655 | 1,437 | 1,447 | -13.25% | 11,000 | 62億1626万 | -18.8% | 6.88 | 0.61 |
| 04/04 | 1,732 | 1,732 | 1,650 | 1,668 | -4.14% | 4,100 | 71億6567万 | -7.08% | 7.94 | 0.7 |
| 04/03 | 1,756 | 1,761 | 1,726 | 1,740 | -2.52% | 4,800 | 74億7498万 | -3.28% | 8.28 | 0.73 |
| 04/02 | 1,790 | 1,797 | 1,785 | 1,785 | -0.83% | 1,100 | 76億6830万 | -0.89% | 8.49 | 0.75 |
| 04/01 | 1,803 | 1,805 | 1,787 | 1,800 | +0.73% | 1,900 | 77億3274万 | -0.11% | 8.56 | 0.76 |
| 03/31 | 1,798 | 1,800 | 1,786 | 1,787 | -0.89% | 3,200 | 76億7689万 | -0.89% | 17.92 | 0.75 |
| 03/28 | 1,781 | 1,804 | 1,781 | 1,803 | -1.26% | 5,900 | 77億4563万 | -0.11% | 18.08 | 0.76 |
| 03/27 | 1,825 | 1,835 | 1,820 | 1,826 | -0.05% | 2,500 | 78億4443万 | +1.22% | 18.31 | 0.77 |
| 03/26 | 1,799 | 1,827 | 1,798 | 1,827 | +1.27% | 4,700 | 78億4873万 | +1.44% | 18.32 | 0.77 |
| 03/25 | 1,802 | 1,810 | 1,800 | 1,804 | -0.11% | 4,200 | 77億4992万 | +0.33% | 18.09 | 0.76 |
| 03/24 | 1,812 | 1,812 | 1,804 | 1,806 | -0.77% | 1,700 | 77億5851万 | +0.56% | 18.11 | 0.76 |
| 03/21 | 1,801 | 1,828 | 1,801 | 1,820 | +1.05% | 3,700 | 78億1866万 | +1.39% | 18.25 | 0.77 |
| 03/19 | 1,805 | 1,809 | 1,800 | 1,801 | -0.99% | 2,700 | 77億3703万 | +0.45% | 18.06 | 0.76 |
| 03/18 | 1,800 | 1,820 | 1,800 | 1,819 | +1.06% | 3,200 | 78億1436万 | +1.62% | 18.24 | 0.77 |
| 03/17 | 1,800 | 1,814 | 1,795 | 1,800 | 0% | 7,800 | 77億3274万 | +0.73% | 18.05 | 0.76 |
| 03/14 | 1,799 | 1,819 | 1,799 | 1,800 | -0.22% | 1,400 | 77億3274万 | +0.56% | 18.05 | 0.76 |
| 03/13 | 1,811 | 1,813 | 1,804 | 1,804 | -0.06% | 2,100 | 77億4992万 | +0.73% | 18.09 | 0.76 |
| 03/12 | 1,805 | 1,818 | 1,803 | 1,805 | -0.06% | 1,400 | 77億5422万 | +0.78% | 18.1 | 0.76 |
| 03/11 | 1,790 | 1,807 | 1,773 | 1,806 | +0.39% | 4,100 | 77億5851万 | +0.84% | 18.11 | 0.76 |
| 03/10 | 1,802 | 1,802 | 1,783 | 1,799 | -0.17% | 3,300 | 77億2844万 | +0.45% | 18.04 | 0.76 |
| 03/07 | 1,784 | 1,805 | 1,780 | 1,802 | +0.61% | 2,900 | 77億4133万 | +0.56% | 18.07 | 0.76 |
| 03/06 | 1,800 | 1,820 | 1,780 | 1,791 | -0.5% | 3,200 | 76億9407万 | -0.06% | 17.96 | 0.75 |
| 03/05 | 1,789 | 1,819 | 1,789 | 1,800 | 0% | 2,500 | 77億3274万 | +0.45% | 18.05 | 0.76 |
| 03/04 | 1,795 | 1,816 | 1,788 | 1,800 | 0% | 2,800 | 77億3274万 | +0.5% | 18.05 | 0.76 |
| 03/03 | 1,783 | 1,803 | 1,778 | 1,800 | +1.69% | 2,300 | 77億3274万 | +0.56% | 18.05 | 0.76 |
| 02/28 | 1,765 | 1,778 | 1,760 | 1,770 | -0.95% | 4,300 | 76億386万 | -1.06% | 17.75 | 0.74 |
| 02/27 | 1,779 | 1,787 | 1,776 | 1,787 | +0.45% | 2,800 | 76億7689万 | -0.17% | 17.92 | 0.75 |
| 02/26 | 1,806 | 1,806 | 1,771 | 1,779 | -1.71% | 6,400 | 76億4252万 | -0.5% | 17.84 | 0.75 |
| 02/25 | 1,820 | 1,820 | 1,800 | 1,810 | -0.55% | 5,000 | 77億7570万 | +1.23% | 18.15 | 0.76 |
| 02/21 | 1,840 | 1,840 | 1,800 | 1,820 | -0.82% | 6,600 | 78億1866万 | +1.85% | 18.25 | 0.77 |
| 02/20 | 1,840 | 1,868 | 1,811 | 1,835 | +2.4% | 21,500 | 78億8310万 | +2.8% | 18.4 | 0.77 |
| 02/19 | 1,757 | 1,811 | 1,755 | 1,792 | +1.99% | 10,700 | 76億9837万 | +0.56% | 17.97 | 0.75 |
| 02/18 | 1,761 | 1,771 | 1,757 | 1,757 | +0.11% | 1,800 | 75億4801万 | -1.35% | 17.62 | 0.74 |
| 02/17 | 1,776 | 1,776 | 1,755 | 1,755 | +0.06% | 3,900 | 75億3942万 | -1.46% | 17.6 | 0.74 |
| 02/14 | 1,762 | 1,766 | 1,750 | 1,754 | -0.57% | 3,300 | 75億3512万 | -1.57% | 17.59 | 0.74 |
| 02/13 | 1,765 | 1,778 | 1,760 | 1,764 | -0.06% | 3,600 | 75億7808万 | -1.01% | 17.69 | 0.74 |
| 02/12 | 1,760 | 1,796 | 1,751 | 1,765 | +1.15% | 8,500 | 75億8238万 | -0.95% | 17.7 | 0.74 |
| 02/10 | 1,769 | 1,772 | 1,725 | 1,745 | +0.93% | 16,600 | 74億9646万 | -2.08% | 17.5 | 0.73 |
| 02/07 | 1,810 | 1,811 | 1,728 | 1,729 | -8.08% | 39,600 | 74億2772万 | -2.97% | 17.34 | 0.73 |
| 02/06 | 1,826 | 1,886 | 1,820 | 1,881 | +3.35% | 11,000 | 80億8071万 | +5.5% | 18.86 | 0.79 |
| 02/05 | 1,813 | 1,838 | 1,801 | 1,820 | +0.39% | 2,400 | 78億1866万 | +2.48% | 18.25 | 0.77 |
| 02/04 | 1,841 | 1,841 | 1,813 | 1,813 | +0.06% | 2,700 | 77億8858万 | +2.26% | 18.18 | 0.76 |
| 02/03 | 1,807 | 1,858 | 1,803 | 1,812 | +0.5% | 5,100 | 77億8429万 | +2.26% | 18.17 | 0.76 |
| 01/31 | 1,814 | 1,814 | 1,787 | 1,803 | -0.99% | 2,900 | 77億4563万 | +1.92% | 18.08 | 0.76 |
| 01/30 | 1,810 | 1,874 | 1,810 | 1,821 | +1.34% | 8,900 | 78億2295万 | +3.06% | 18.26 | 0.77 |
| 01/29 | 1,793 | 1,806 | 1,757 | 1,797 | +0.96% | 4,900 | 77億1985万 | +1.87% | 18.02 | 0.76 |
| 01/28 | 1,782 | 1,782 | 1,780 | 1,780 | -0.39% | 700 | 76億4682万 | +0.96% | 17.85 | 0.75 |
| 01/27 | 1,782 | 1,798 | 1,779 | 1,787 | +0.28% | 2,400 | 76億7689万 | +1.42% | 17.92 | 0.75 |
| 01/24 | 1,784 | 1,784 | 1,782 | 1,782 | +0.22% | 400 | 76億5541万 | +1.19% | 17.87 | 0.75 |
| 01/23 | 1,769 | 1,778 | 1,769 | 1,778 | +0.17% | 400 | 76億3823万 | +1.02% | 17.83 | 0.75 |
| 01/22 | 1,761 | 1,775 | 1,761 | 1,775 | +0.97% | 200 | 76億2534万 | +0.85% | 17.8 | 0.75 |
| 01/21 | 1,758 | 1,758 | 1,758 | 1,758 | -0.11% | 300 | 75億5231万 | -0.06% | 17.63 | 0.74 |
| 01/20 | 1,762 | 1,762 | 1,760 | 1,760 | -1.23% | 800 | 75億6090万 | 0% | 17.65 | 0.74 |
| 01/17 | 1,782 | 1,782 | 1,782 | 1,782 | +0.45% | 100 | 76億5541万 | +1.19% | 17.87 | 0.75 |
| 01/16 | 1,775 | 1,775 | 1,755 | 1,774 | +0.97% | 300 | 76億2104万 | +0.8% | 17.79 | 0.75 |
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 | 1,590 318 6/19 | 775 155 2/20 | 5,600 28,000 7/18 | - | - | +23.62% 6/19 | -17.42% 1/9 |
| 2009年 3月期 | 1,345 269 6/10 | 525 105 2/23 105 2/16 他2件 | 4,400 22,000 11/25 22,000 6/19 22,000 6/9 | - | - | +49.13% 5/25 | -24.75% 10/8 |
| 2010年 3月期 | 1,100 220 5/25 | 580 116 4/3 | 15,200 76,000 2/1 | - | - | +21.61% 5/28 | -17.58% 7/31 |
| 2011年 3月期 | 1,450 290 3/24 | 475 95 3/15 | 132,600 663,000 3/24 | 62億2891万 | 20億4050万 | +60.73% 3/24 | -33.85% 3/15 |
| 2012年 3月期 | 1,555 311 1/26 | 690 138 11/22 | 280,200 1,401,000 1/26 | 66億7996万 | 29億6410万 | +54.22% 1/26 | -16.47% 9/27 |
| 2013年 3月期 | 1,600 320 3/4 | 975 195 10/17 195 10/15 他3件 | 106,600 533,000 4/23 | 68億7328万 | 41億8840万 | +22.59% 4/24 | -19.33% 5/14 |
| 2014年 3月期 | 1,790 358 5/9 | 1,210 242 6/27 | 145,600 728,000 4/24 | 76億8948万 | 51億9791万 | +17.23% 5/8 | -14.74% 6/7 |
| 2015年 3月期 | 2,000 400 12/5 | 1,350 270 4/16 270 4/15 他3件 | 94,800 474,000 6/18 | 85億9193万 | 57億9955万 | +26.08% 6/11 | -13.9% 8/8 |
| 2016年 3月期 | 1,885 377 6/24 | 1,355 271 2/12 | 16,400 82,000 4/22 | 80億9790万 | 58億2103万 | +6.3% 6/8 | -12.73% 2/12 |
| 2017年 3月期 | 1,870 374 3/13 | 1,310 262 6/24 | 304,200 1,521,000 10/24 | 80億3346万 | 56億2771万 | +8.62% 10/25 | -7.12% 6/24 |
| 2018年 3月期 | 2,130 1/10 | 1,585 317 5/8 317 4/13 | 11,600 58,000 7/18 | 91億5041万 | 68億911万 | +7.36% 9/27 | -7.38% 2/6 |
| 2019年 3月期 | 2,640 7/11 | 1,858 12/25 | 21,900 7/6 | 113億4135万 | 79億8190万 | +14.63% 7/10 | -17.69% 12/25 |
| 2020年 3月期 | 3,195 1/24 | 2,006 4/1 | 15,600 1/24 | 137億2561万 | 86億1771万 | +17.08% 1/24 | -19.35% 3/13 |
| 2021年 3月期 | 2,711 8/26 | 2,028 11/2 | 32,300 8/27 | 116億4636万 | 87億1222万 | +14.38% 8/26 | -7.36% 11/2 |
| 2022年 3月期 | 2,109 4/13 | 1,660 3/15 | 20,600 12/23 | 90億6019万 | 71億3130万 | +5.58% 12/29 | -7.42% 5/16 |
| 2023年 3月期 | 1,770 4/1 | 1,190 12/27 | 19,600 3/24 | 76億386万 | 51億1220万 | +8.23% 2/8 | -9.82% 11/15 |
| 2024年 3月期 | 1,665 12/22 | 1,303 4/20 | 71,900 12/22 | 71億5278万 | 55億9764万 | +8.08% 1/16 | -5.87% 8/7 |
| 2025年 3月期 | 2,147 6/19 | 1,400 8/5 | 43,900 5/10 | 92億2344万 | 60億1435万 | +13.6% 6/19 | -23.67% 8/5 |
| 最新 | 1,948 2025/6/12 | 1,000 | 83億6854万 | +1.09% 1,927 | |||
年間値上がり率
- 1988/12/24 vs 1987/12/25
- -3%（0.97倍）
- 1989/12/29 vs 1988/12/24
- 94%（1.94倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/25 vs 1990/12/28
- 13%（1.13倍）
- 1992/12/30 vs 1991/12/25
- 7%（1.07倍）
- 1993/12/29 vs 1992/12/30
- 49%（1.49倍）
- 1994/12/30 vs 1993/12/29
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- -33%（0.67倍）
- 1996/12/27 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/29 vs 1996/12/27
- -68%（0.32倍）
- 1998/12/28 vs 1997/12/29
- 38%（1.38倍）
- 1999/12/29 vs 1998/12/28
- 10%（1.1倍）
- 2000/12/28 vs 1999/12/29
- -11%（0.89倍）
- 2001/12/26 vs 2000/12/28
- -20%（0.8倍）
- 2002/12/30 vs 2001/12/26
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/28 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/29 vs 2004/12/28
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/29
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/25 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/25
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 44%（1.44倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/27 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/27
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/06/12 vs 2024/12/30
- 11%（1.11倍）
- 過去安値
475円（2011/03/15） - 310%（4.1倍）
1,948円（6/12）