株価チャート
株価
6/18
- 前日 (6/17)
- 1,410
- 始値
- 1,406
- 高値
- 1,421
- 安値
- 1,397
- 終値 +0.78%
- 1,421
- 出来高 -36.31%
- 554,100
乖離率
- 株価（5日）
移動平均値 - +1.65%
1,398 - 株価（25日）
移動平均値 - +2.23%
1,390 - 出来高（5日）
移動平均値 - -51.22%
1,135,840
2025/01/22～2025/06/18
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 | ||||||||||
| 06/18 | 1,406 | 1,421 | 1,397 | 1,421 | +0.78% | 554,100 | 3115億9894万 | +2.23% | 64.94 | 0.71 |
| 06/17 | 1,381 | 1,414 | 1,378 | 1,410 | +2.69% | 870,000 | 3091億8684万 | +1.59% | 64.44 | 0.7 |
| 06/16 | 1,378 | 1,386 | 1,366 | 1,373 | +0.29% | 1,026,300 | 3010億7343万 | -1.08% | 62.75 | 0.68 |
| 06/13 | 1,400 | 1,400 | 1,366 | 1,369 | -3.25% | 1,825,900 | 3001億9630万 | -1.44% | 62.56 | 0.68 |
| 06/12 | 1,440 | 1,451 | 1,415 | 1,415 | -2.82% | 1,402,900 | 3102億8325万 | +1.87% | 64.67 | 0.7 |
| 06/11 | 1,439 | 1,468 | 1,439 | 1,456 | +1.61% | 900,100 | 3192億7379万 | +5.05% | 66.54 | 0.72 |
| 06/10 | 1,440 | 1,456 | 1,433 | 1,433 | +0.56% | 1,015,200 | 3142億3031万 | +3.69% | 65.49 | 0.71 |
| 06/09 | 1,425 | 1,430 | 1,419 | 1,425 | 0% | 636,000 | 3124億7606万 | +3.26% | 65.12 | 0.71 |
| 06/06 | 1,415 | 1,436 | 1,415 | 1,425 | -0.49% | 549,500 | 3124億7606万 | +3.34% | 65.12 | 0.71 |
| 06/05 | 1,404 | 1,441 | 1,402 | 1,432 | -0.14% | 1,049,100 | 3140億1103万 | +3.84% | 65.44 | 0.71 |
| 06/04 | 1,415 | 1,443 | 1,414 | 1,434 | +2.21% | 1,123,600 | 3144億4959万 | +3.99% | 65.53 | 0.71 |
| 06/03 | 1,374 | 1,415 | 1,374 | 1,403 | +1.89% | 1,524,800 | 3076億5187万 | +1.74% | 64.12 | 0.7 |
| 06/02 | 1,392 | 1,399 | 1,371 | 1,377 | -0.72% | 1,322,100 | 3019億5055万 | -0.29% | 62.93 | 0.68 |
| 05/30 | 1,400 | 1,411 | 1,377 | 1,387 | -1.07% | 1,864,400 | 3041億4337万 | +0.29% | 63.39 | 0.69 |
| 05/29 | 1,401 | 1,411 | 1,392 | 1,402 | +0.21% | 900,000 | 3074億3259万 | +1.3% | 64.07 | 0.7 |
| 05/28 | 1,355 | 1,404 | 1,350 | 1,399 | +4.4% | 1,739,800 | 3067億7474万 | +1.01% | 63.94 | 0.69 |
| 05/27 | 1,338 | 1,347 | 1,327 | 1,340 | +0.07% | 751,800 | 2938億3714万 | -3.25% | 61.24 | 0.67 |
| 05/26 | 1,356 | 1,359 | 1,338 | 1,339 | -1.62% | 691,800 | 2936億1786万 | -3.53% | 61.19 | 0.67 |
| 05/23 | 1,363 | 1,375 | 1,354 | 1,361 | +0.37% | 752,200 | 2984億4205万 | -2.09% | 62.2 | 0.68 |
| 05/22 | 1,372 | 1,386 | 1,356 | 1,356 | -1.24% | 1,297,500 | 2973億4564万 | -2.59% | 61.97 | 0.67 |
| 05/21 | 1,357 | 1,384 | 1,354 | 1,373 | +1.93% | 1,337,900 | 3010億7343万 | -1.51% | 62.75 | 0.68 |
| 05/20 | 1,348 | 1,358 | 1,333 | 1,347 | -0.59% | 821,600 | 2953億7211万 | -3.23% | 61.56 | 0.67 |
| 05/19 | 1,342 | 1,359 | 1,328 | 1,355 | -0.29% | 1,055,000 | 2971億2636万 | -2.66% | 61.92 | 0.67 |
| 05/16 | 1,350 | 1,362 | 1,347 | 1,359 | +0.59% | 610,400 | 2980億349万 | -2.02% | 62.11 | 0.68 |
| 05/15 | 1,360 | 1,377 | 1,341 | 1,351 | -1.82% | 1,078,600 | 2962億4923万 | -2.45% | 61.74 | 0.67 |
| 05/14 | 1,409 | 1,418 | 1,376 | 1,376 | -2.69% | 823,700 | 3017億3127万 | -0.29% | 62.88 | 0.68 |
| 05/13 | 1,419 | 1,435 | 1,409 | 1,414 | +2.09% | 771,000 | 3100億6397万 | +2.69% | 64.62 | 0.7 |
| 05/12 | 1,390 | 1,393 | 1,369 | 1,385 | +0.73% | 658,600 | 3037億480万 | +0.65% | 63.3 | 0.69 |
| 05/09 | 1,369 | 1,390 | 1,354 | 1,375 | +2.69% | 1,357,000 | 3015億1199万 | -0.36% | 62.84 | 0.68 |
| 05/08 | 1,335 | 1,360 | 1,331 | 1,339 | -1.18% | 1,571,100 | 2936億1786万 | -3.11% | 61.19 | 0.67 |
| 05/07 | 1,367 | 1,379 | 1,339 | 1,355 | -3.01% | 1,674,600 | 2971億2636万 | -2.52% | 61.92 | 0.67 |
| 05/02 | 1,381 | 1,414 | 1,381 | 1,397 | +1.09% | 1,294,100 | 3063億3618万 | -0.07% | 63.84 | 0.69 |
| 05/01 | 1,426 | 1,434 | 1,359 | 1,382 | -4.56% | 3,306,900 | 3030億4696万 | -1.78% | 63.16 | 0.69 |
| 04/30 | 1,431 | 1,457 | 1,429 | 1,448 | +1.26% | 1,751,900 | 3175億1953万 | +2.12% | 66.17 | 0.72 |
| 04/28 | 1,437 | 1,458 | 1,430 | 1,430 | -0.49% | 1,210,700 | 3135億7247万 | +0.35% | 65.35 | 0.71 |
| 04/25 | 1,428 | 1,449 | 1,423 | 1,437 | +0.56% | 932,200 | 3151億744万 | +0.42% | 65.67 | 0.71 |
| 04/24 | 1,460 | 1,460 | 1,429 | 1,429 | -0.35% | 779,200 | 3133億5319万 | -0.56% | 65.31 | 0.71 |
| 04/23 | 1,450 | 1,450 | 1,420 | 1,434 | +1.77% | 748,900 | 3144億4959万 | -0.69% | 65.53 | 0.71 |
| 04/22 | 1,410 | 1,424 | 1,407 | 1,409 | -0.98% | 590,200 | 3089億6756万 | -2.96% | 64.39 | 0.7 |
| 04/21 | 1,416 | 1,431 | 1,411 | 1,423 | +0.35% | 594,000 | 3120億3750万 | -2.47% | 65.03 | 0.71 |
| 04/18 | 1,398 | 1,420 | 1,397 | 1,418 | +1.07% | 426,800 | 3109億4109万 | -3.21% | 64.8 | 0.7 |
| 04/17 | 1,396 | 1,414 | 1,395 | 1,403 | +0.5% | 372,500 | 3076億5187万 | -4.56% | 64.12 | 0.7 |
| 04/16 | 1,414 | 1,416 | 1,390 | 1,396 | -0.43% | 709,900 | 3061億1690万 | -5.42% | 63.8 | 0.69 |
| 04/15 | 1,390 | 1,417 | 1,386 | 1,402 | -0.21% | 1,038,000 | 3074億3259万 | -5.46% | 64.07 | 0.7 |
| 04/14 | 1,399 | 1,419 | 1,385 | 1,405 | +5.96% | 1,494,400 | 3080億9043万 | -5.7% | 64.21 | 0.7 |
| 04/11 | 1,269 | 1,338 | 1,267 | 1,326 | -1.85% | 1,137,700 | 2907億6720万 | -11.42% | 60.6 | 0.66 |
| 04/10 | 1,399 | 1,399 | 1,332 | 1,351 | +9.22% | 1,430,200 | 2962億4923万 | -10.41% | 61.74 | 0.67 |
| 04/09 | 1,245 | 1,255 | 1,219 | 1,237 | -4.33% | 1,572,700 | 2712億5115万 | -18.4% | 56.53 | 0.61 |
| 04/08 | 1,292 | 1,323 | 1,280 | 1,293 | +5.64% | 1,507,800 | 2835億3091万 | -15.38% | 59.09 | 0.64 |
| 04/07 | 1,235 | 1,259 | 1,195 | 1,224 | -6.56% | 2,294,800 | 2684億49万 | -20.42% | 55.94 | 0.61 |
| 04/04 | 1,340 | 1,351 | 1,286 | 1,310 | -6.36% | 1,778,000 | 2872億5869万 | -15.54% | 59.87 | 0.65 |
| 04/03 | 1,416 | 1,419 | 1,376 | 1,399 | -4.64% | 1,479,100 | 3067億7474万 | -10.38% | 63.94 | 0.69 |
| 04/02 | 1,454 | 1,475 | 1,454 | 1,467 | +1.52% | 1,107,600 | 3216億8588万 | -6.44% | 67.04 | 0.73 |
| 04/01 | 1,488 | 1,491 | 1,445 | 1,445 | -5% | 2,108,500 | 3168億6169万 | -8.08% | 66.04 | 0.72 |
| 03/31 | 1,536 | 1,537 | 1,516 | 1,521 | -3.18% | 1,063,700 | 3335億2708万 | -3.49% | 8.27 | 0.76 |
| 03/28 | 1,591 | 1,600 | 1,567 | 1,571 | -3.32% | 716,100 | 3444億9115万 | -0.38% | 8.54 | 0.78 |
| 03/27 | 1,620 | 1,631 | 1,604 | 1,625 | -1.04% | 742,300 | 3563億3235万 | +3.11% | 8.83 | 0.81 |
| 03/26 | 1,628 | 1,650 | 1,622 | 1,642 | +1.36% | 823,900 | 3600億6014万 | +4.32% | 8.92 | 0.82 |
| 03/25 | 1,614 | 1,631 | 1,603 | 1,620 | +1.69% | 655,200 | 3552億3594万 | +3.25% | 8.81 | 0.8 |
| 03/24 | 1,600 | 1,605 | 1,585 | 1,593 | +0.13% | 587,100 | 3493億1534万 | +1.59% | 8.66 | 0.79 |
| 03/21 | 1,590 | 1,602 | 1,590 | 1,591 | -0.93% | 743,200 | 3488億7678万 | +1.47% | 8.65 | 0.79 |
| 03/19 | 1,602 | 1,628 | 1,602 | 1,606 | -0.37% | 541,000 | 3521億6600万 | +2.49% | 8.73 | 0.8 |
| 03/18 | 1,610 | 1,627 | 1,593 | 1,612 | +0.44% | 672,800 | 3534億8169万 | +2.94% | 8.76 | 0.8 |
| 03/17 | 1,582 | 1,606 | 1,582 | 1,605 | +3.08% | 702,400 | 3519億4672万 | +2.62% | 8.72 | 0.8 |
| 03/14 | 1,544 | 1,565 | 1,532 | 1,557 | +0.32% | 936,400 | 3414億2121万 | -0.45% | 8.46 | 0.77 |
| 03/13 | 1,573 | 1,577 | 1,552 | 1,552 | +0.06% | 686,800 | 3403億2481万 | -0.89% | 8.44 | 0.77 |
| 03/12 | 1,560 | 1,563 | 1,546 | 1,551 | -0.77% | 916,700 | 3401億552万 | -1.34% | 8.43 | 0.77 |
| 03/11 | 1,557 | 1,567 | 1,541 | 1,563 | -1.39% | 1,108,200 | 3427億3690万 | -0.76% | 8.5 | 0.78 |
| 03/10 | 1,585 | 1,594 | 1,573 | 1,585 | +0.63% | 591,400 | 3475億6109万 | +0.63% | 8.61 | 0.79 |
| 03/07 | 1,570 | 1,585 | 1,569 | 1,575 | -1.25% | 731,400 | 3453億6828万 | +0.06% | 8.56 | 0.78 |
| 03/06 | 1,567 | 1,601 | 1,560 | 1,595 | +2.57% | 930,200 | 3497億5391万 | +1.27% | 8.67 | 0.79 |
| 03/05 | 1,531 | 1,555 | 1,523 | 1,555 | +1.37% | 1,201,600 | 3409億8265万 | -1.14% | 8.45 | 0.77 |
| 03/04 | 1,535 | 1,549 | 1,507 | 1,534 | -1.6% | 1,858,800 | 3363億7774万 | -2.6% | 8.34 | 0.76 |
| 03/03 | 1,547 | 1,565 | 1,538 | 1,559 | +1.17% | 747,500 | 3418億5978万 | -1.14% | 8.47 | 0.77 |
| 02/28 | 1,565 | 1,567 | 1,538 | 1,541 | -1.72% | 962,700 | 3379億1271万 | -2.28% | 8.38 | 0.77 |
| 02/27 | 1,574 | 1,582 | 1,557 | 1,568 | +0.32% | 498,300 | 3438億3331万 | -0.63% | 8.52 | 0.78 |
| 02/26 | 1,550 | 1,564 | 1,542 | 1,563 | +0.13% | 584,200 | 3427億3690万 | -0.89% | 8.5 | 0.78 |
| 02/25 | 1,530 | 1,567 | 1,525 | 1,561 | +0.84% | 861,400 | 3422億9834万 | -1.08% | 8.48 | 0.78 |
| 02/21 | 1,559 | 1,563 | 1,538 | 1,548 | -0.19% | 623,800 | 3394億4768万 | -1.9% | 8.41 | 0.77 |
| 02/20 | 1,548 | 1,557 | 1,538 | 1,551 | -0.58% | 462,600 | 3401億552万 | -1.65% | 8.43 | 0.77 |
| 02/19 | 1,565 | 1,575 | 1,548 | 1,560 | +0.26% | 639,300 | 3420億7906万 | -1.08% | 8.48 | 0.77 |
| 02/18 | 1,540 | 1,563 | 1,535 | 1,556 | +1.63% | 538,700 | 3412億193万 | -1.33% | 8.46 | 0.77 |
| 02/17 | 1,582 | 1,583 | 1,531 | 1,531 | -2.92% | 744,600 | 3357億1989万 | -2.92% | 8.32 | 0.76 |
| 02/14 | 1,584 | 1,598 | 1,560 | 1,577 | -1.44% | 768,400 | 3458億684万 | -0.13% | 8.57 | 0.78 |
| 02/13 | 1,599 | 1,604 | 1,579 | 1,600 | +1.52% | 715,900 | 3508億5032万 | +1.33% | 8.7 | 0.79 |
| 02/12 | 1,581 | 1,588 | 1,561 | 1,576 | +0.64% | 842,800 | 3455億8756万 | -0.19% | 8.57 | 0.78 |
| 02/10 | 1,565 | 1,583 | 1,556 | 1,566 | -1.07% | 658,200 | 3433億9475万 | -0.76% | 8.51 | 0.78 |
| 02/07 | 1,580 | 1,587 | 1,566 | 1,583 | -0.38% | 986,400 | 3471億2253万 | +0.19% | 8.6 | 0.79 |
| 02/06 | 1,613 | 1,623 | 1,585 | 1,589 | -1.55% | 759,300 | 3484億3822万 | +0.44% | 8.64 | 0.79 |
| 02/05 | 1,688 | 1,688 | 1,602 | 1,614 | -4.67% | 1,394,400 | 3539億2026万 | +2.02% | 8.77 | 0.8 |
| 02/04 | 1,670 | 1,716 | 1,663 | 1,693 | +3.36% | 2,500,700 | 3712億4349万 | +7.08% | 9.2 | 0.84 |
| 02/03 | 1,639 | 1,669 | 1,600 | 1,638 | +5.07% | 4,103,200 | 3591億8301万 | +3.93% | 8.9 | 0.81 |
| 01/31 | 1,572 | 1,576 | 1,554 | 1,559 | -0.7% | 727,100 | 3418億5978万 | -1.02% | 8.47 | 0.77 |
| 01/30 | 1,580 | 1,581 | 1,560 | 1,570 | -0.57% | 614,700 | 3442億7187万 | -0.38% | 8.53 | 0.78 |
| 01/29 | 1,552 | 1,579 | 1,549 | 1,579 | +1.02% | 642,400 | 3462億4540万 | +0.19% | 8.58 | 0.78 |
| 01/28 | 1,578 | 1,584 | 1,559 | 1,563 | -1.94% | 486,000 | 3427億3690万 | -0.89% | 8.5 | 0.78 |
| 01/27 | 1,601 | 1,606 | 1,583 | 1,594 | +1.21% | 656,100 | 3495億3463万 | +0.95% | 8.66 | 0.79 |
| 01/24 | 1,599 | 1,599 | 1,566 | 1,575 | +0.19% | 776,000 | 3453億6828万 | -0.38% | 8.56 | 0.78 |
| 01/23 | 1,550 | 1,584 | 1,548 | 1,572 | +0.96% | 847,200 | 3447億1043万 | -0.63% | 8.54 | 0.78 |
| 01/22 | 1,556 | 1,573 | 1,546 | 1,557 | -0.26% | 1,175,000 | 3414億2121万 | -1.7% | 8.46 | 0.77 |
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 | 1,489 12/17 | 966 3/17 | 7,667,700 8/9 | - | - | +9.51% 8/31 | -16.97% 1/22 |
| 2009年 3月期 | 1,175 8/7 | 249 3/3 | 6,567,500 10/27 | - | - | +33.58% 4/13 | -39.41% 10/10 |
| 2010年 3月期 | 692 3/31 | 334 4/1 | 8,562,200 9/3 | 1256億3882万 | - | +21.89% 5/11 | -18.73% 10/5 |
| 2011年 3月期 | 1,158 2/15 | 566 8/27 | 29,210,800 5/14 | 2102億4532万 | 1027億6239万 | +20.94% 5/19 | -36.03% 3/15 |
| 2012年 3月期 | 908 7/20 | 471 11/25 | 7,369,600 8/1 | 1648億5557万 | 855億1428万 | +15.14% 2/23 | -19.36% 8/24 |
| 2013年 3月期 | 763 4/27 | 347 10/3 | 15,281,600 2/5 | 1385億2951万 | 630億97万 | +29.07% 2/7 | -17.13% 10/2 |
| 2014年 3月期 | 1,441 2/3 | 544 4/4 | 12,617,600 4/12 | 2616億2789万 | 987億6809万 | +23.84% 11/25 | -13.92% 3/20 |
| 2015年 3月期 | 3,135 3/18 | 1,061 4/30 | 7,974,100 10/9 | 5691億9046万 | 1926億3511万 | +21.32% 11/14 | -7.25% 10/17 |
| 2016年 3月期 | 4,205 11/24 | 1,647 2/12 | 13,952,900 8/31 | 8178億7714万 | 3214億5837万 | +15.37% 6/25 | -32.69% 2/12 |
| 2017年 3月期 | 3,600 3/15 | 1,621 4/8 | 16,702,200 4/28 | 7135億4910万 | 3164億7369万 | +19.45% 7/29 | -19.57% 7/8 |
| 2018年 3月期 | 3,845 11/22 | 2,506 3/26 | 8,048,900 7/28 | 7621億1009万 | 4967億946万 | +15.65% 11/7 | -12.68% 2/14 |
| 2019年 3月期 | 3,390 9/5 | 1,949 1/4 | 9,372,800 10/9 | 6719億2541万 | 4402億7697万 | +8.81% 7/13 | -16.7% 12/25 |
| 2020年 3月期 | 2,634 12/13 | 810 3/23 | 6,757,400 10/31 | 5775億8733万 | 1776億1797万 | +12.61% 9/17 | -45.64% 3/19 |
| 2021年 3月期 | 1,771 9/2 | 869 4/6 | 20,790,900 5/29 | 3883億4744万 | 1905億5558万 | +28.24% 6/8 | -13.14% 9/30 |
| 2022年 3月期 | 1,510 4/6 | 980 12/2 | 12,276,700 1/31 | 3311億1498万 | 2148億9582万 | +12.67% 5/9 | -13.97% 3/9 |
| 2023年 3月期 | 1,540 6/10 6/9 | 1,028 10/3 | 10,718,700 8/1 | 3376億9343万 | 2254億2133万 | +15.87% 10/31 | -13.72% 9/30 |
| 2024年 3月期 | 1,329 9/27 | 1,000 2/16 | 11,944,400 1/31 | 2914億2504万 | 2192億8145万 | +16.37% 5/7 | -15.99% 2/2 |
| 2025年 3月期 | 1,716 2/4 | 1,183 4/3 | 8,736,600 5/10 | 3762億8696万 | 2594億995万 | +17.57% 5/8 | -20.43% 4/7 |
| 最新 | 1,421 2025/6/18 | 554,100 | 3115億9894万 | +2.23% 1,390 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- -2%（0.98倍）
- 1998/12/30 vs 1997/12/30
- 69%（1.69倍）
- 1999/12/30 vs 1998/12/30
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/29
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- 47%（1.47倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 73%（1.73倍）
- 2011/12/30 vs 2010/12/30
- -44%（0.56倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 132%（2.32倍）
- 2014/12/30 vs 2013/12/30
- 93%（1.93倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 31%（1.31倍）
- 2025/06/18 vs 2024/12/30
- -12%（0.88倍）
- 過去安値
249円（2009/03/03） - 471%（5.71倍）
1,421円（6/18）