株価チャート
株価
6/12
- 前日 (6/11)
- 714
- 始値
- 718
- 高値
- 721
- 安値
- 714
- 終値 +0.28%
- 716
- 出来高 -17.11%
- 803,000
乖離率
- 株価（5日）
移動平均値 - -0.42%
719 - 株価（25日）
移動平均値 - -0.97%
723 - 出来高（5日）
移動平均値 - -0.93%
810,520
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 | 718 | 721 | 714 | 716 | +0.28% | 803,000 | 3317億7720万 | -0.97% | 9.25 | 0.44 |
| 06/11 | 718 | 719 | 709 | 714 | -0.42% | 968,800 | 3308億5044万 | -1.24% | 9.22 | 0.44 |
| 06/10 | 730 | 733 | 717 | 717 | -1.24% | 979,800 | 3322億4057万 | -0.83% | 9.26 | 0.44 |
| 06/09 | 728 | 728 | 720 | 726 | +0.83% | 570,600 | 3364億1096万 | +0.55% | 9.38 | 0.45 |
| 06/06 | 730 | 733 | 720 | 720 | -1.37% | 730,400 | 3336億3070万 | -0.14% | 9.3 | 0.44 |
| 06/05 | 732 | 736 | 724 | 730 | -1.48% | 1,056,000 | 3382億6446万 | +1.25% | 9.43 | 0.45 |
| 06/04 | 738 | 746 | 737 | 741 | +0.82% | 753,900 | 3433億6159万 | +2.92% | 9.57 | 0.46 |
| 06/03 | 741 | 742 | 731 | 735 | -0.14% | 934,100 | 3405億8134万 | +2.37% | 9.49 | 0.45 |
| 06/02 | 725 | 737 | 720 | 736 | +0.55% | 927,700 | 3410億4471万 | +2.79% | 9.51 | 0.45 |
| 05/30 | 721 | 737 | 717 | 732 | +0.27% | 1,051,800 | 3391億9121万 | +2.52% | 9.45 | 0.45 |
| 05/29 | 724 | 736 | 721 | 730 | +1.53% | 1,357,900 | 3382億6446万 | +2.82% | 9.43 | 0.45 |
| 05/28 | 733 | 735 | 719 | 719 | -1.24% | 1,437,500 | 3331億6732万 | +1.7% | 9.29 | 0.44 |
| 05/27 | 718 | 731 | 716 | 728 | +0.28% | 661,600 | 3373億3771万 | +3.41% | 9.4 | 0.45 |
| 05/26 | 729 | 732 | 721 | 726 | +0.28% | 767,400 | 3364億1096万 | +3.57% | 9.38 | 0.45 |
| 05/23 | 721 | 732 | 721 | 724 | +0.56% | 877,500 | 3354億8420万 | +3.87% | 9.35 | 0.45 |
| 05/22 | 716 | 725 | 714 | 720 | -1.5% | 799,600 | 3336億3070万 | +3.9% | 9.3 | 0.44 |
| 05/21 | 725 | 741 | 720 | 731 | +2.09% | 1,254,300 | 3387億2783万 | +6.1% | 9.44 | 0.45 |
| 05/20 | 723 | 741 | 712 | 716 | -0.14% | 1,590,900 | 3317億7720万 | +4.68% | 9.25 | 0.44 |
| 05/19 | 710 | 717 | 708 | 717 | +0.42% | 1,007,200 | 3322億4057万 | +5.44% | 9.26 | 0.44 |
| 05/16 | 721 | 729 | 705 | 714 | -0.28% | 1,346,700 | 3308億5044万 | +5.93% | 9.22 | 0.44 |
| 05/15 | 728 | 739 | 711 | 716 | -2.45% | 1,638,600 | 3317億7720万 | +7.03% | 9.25 | 0.44 |
| 05/14 | 727 | 741 | 712 | 734 | +2.37% | 2,265,400 | 3401億1796万 | +10.88% | 9.48 | 0.45 |
| 05/13 | 732 | 752 | 711 | 717 | +2.87% | 2,863,300 | 3322億4057万 | +9.13% | 9.26 | 0.44 |
| 05/12 | 736 | 748 | 697 | 697 | -3.86% | 3,502,900 | 3229億7305万 | +6.41% | 9 | 0.43 |
| 05/09 | 718 | 730 | 714 | 725 | +2.69% | 1,350,800 | 3359億4758万 | +10.69% | 9.36 | 0.45 |
| 05/08 | 704 | 708 | 700 | 706 | -0.28% | 879,600 | 3271億4344万 | +7.79% | 9.12 | 0.43 |
| 05/07 | 700 | 710 | 690 | 708 | +1.14% | 1,046,500 | 3280億7019万 | +7.93% | 9.14 | 0.44 |
| 05/02 | 704 | 708 | 687 | 700 | -0.85% | 1,438,000 | 3243億6318万 | +6.22% | 9.04 | 0.43 |
| 05/01 | 720 | 720 | 701 | 706 | -1.53% | 1,091,200 | 3271億4344万 | +6.65% | 9.12 | 0.43 |
| 04/30 | 709 | 720 | 705 | 717 | +1.99% | 1,190,600 | 3322億4057万 | +7.98% | 9.26 | 0.44 |
| 04/28 | 700 | 712 | 700 | 703 | +0.86% | 984,000 | 3257億5331万 | +5.56% | 9.08 | 0.43 |
| 04/25 | 700 | 710 | 691 | 697 | +1.01% | 1,825,200 | 3229億7305万 | +4.34% | 9 | 0.43 |
| 04/24 | 677 | 699 | 675 | 690 | +3.29% | 1,711,600 | 3197億2942万 | +2.83% | 8.91 | 0.42 |
| 04/23 | 670 | 677 | 662 | 668 | +2.77% | 1,449,200 | 3095億3515万 | -0.89% | 8.63 | 0.41 |
| 04/22 | 638 | 650 | 636 | 650 | +0.78% | 734,900 | 3011億9438万 | -4.13% | 8.39 | 0.4 |
| 04/21 | 640 | 645 | 634 | 645 | -0.31% | 873,700 | 2988億7750万 | -5.29% | 8.33 | 0.4 |
| 04/18 | 644 | 649 | 639 | 647 | +1.25% | 751,300 | 2998億425万 | -5.55% | 8.36 | 0.4 |
| 04/17 | 631 | 639 | 624 | 639 | +1.91% | 914,600 | 2960億9724万 | -7.12% | 8.25 | 0.39 |
| 04/16 | 647 | 654 | 622 | 627 | -2.18% | 1,312,900 | 2905億3673万 | -9.26% | 8.1 | 0.39 |
| 04/15 | 639 | 651 | 631 | 641 | +2.56% | 1,742,100 | 2970億2400万 | -7.64% | 8.28 | 0.39 |
| 04/14 | 612 | 633 | 606 | 625 | +3.65% | 2,166,200 | 2896億998万 | -10.2% | 8.07 | 0.38 |
| 04/11 | 598 | 609 | 575 | 603 | -0.66% | 2,505,200 | 2794億1571万 | -13.86% | 7.79 | 0.37 |
| 04/10 | 597 | 619 | 587 | 607 | +8.98% | 3,055,200 | 2812億6921万 | -13.9% | 7.84 | 0.37 |
| 04/09 | 555 | 572 | 546 | 557 | -5.91% | 3,015,100 | 2581億41万 | -21.55% | 7.19 | 0.34 |
| 04/08 | 570 | 599 | 568 | 592 | +9.63% | 2,222,500 | 2743億1857万 | -17.43% | 7.65 | 0.36 |
| 04/07 | 560 | 570 | 520 | 540 | -11.04% | 3,206,100 | 2502億2302万 | -25.21% | 6.97 | 0.33 |
| 04/04 | 626 | 626 | 589 | 607 | -8.86% | 4,075,000 | 2812億6921万 | -16.74% | 7.84 | 0.37 |
| 04/03 | 666 | 677 | 656 | 666 | -5.8% | 2,602,000 | 3086億840万 | -9.26% | 8.6 | 0.41 |
| 04/02 | 725 | 726 | 701 | 707 | -2.08% | 1,534,400 | 3276億681万 | -4.07% | 9.13 | 0.43 |
| 04/01 | 749 | 750 | 721 | 722 | -1.9% | 1,578,800 | 3345億5745万 | -2.3% | 9.32 | 0.44 |
| 03/31 | 745 | 749 | 725 | 736 | -4.54% | 1,323,200 | 3410億4471万 | -0.54% | 10.49 | 0.45 |
| 03/28 | 784 | 790 | 763 | 771 | -1.41% | 1,497,900 | 3572億6287万 | +4.05% | 10.98 | 0.47 |
| 03/27 | 760 | 782 | 755 | 782 | +2.89% | 2,004,600 | 3623億6001万 | +5.53% | 11.14 | 0.48 |
| 03/26 | 764 | 764 | 750 | 760 | 0% | 1,422,100 | 3521億6574万 | +2.7% | 10.83 | 0.47 |
| 03/25 | 768 | 770 | 754 | 760 | -0.52% | 815,700 | 3521億6574万 | +2.7% | 10.83 | 0.47 |
| 03/24 | 772 | 776 | 762 | 764 | -2.05% | 919,900 | 3540億1924万 | +3.24% | 10.88 | 0.47 |
| 03/21 | 760 | 785 | 759 | 780 | +3.17% | 2,214,900 | 3614億3326万 | +5.83% | 11.11 | 0.48 |
| 03/19 | 758 | 764 | 753 | 756 | -1.31% | 1,008,700 | 3503億1223万 | +2.58% | 10.77 | 0.46 |
| 03/18 | 745 | 768 | 744 | 766 | +3.93% | 1,652,900 | 3549億4599万 | +3.93% | 10.91 | 0.47 |
| 03/17 | 736 | 740 | 733 | 737 | +1.1% | 833,000 | 3415億809万 | 0% | 10.5 | 0.45 |
| 03/14 | 718 | 733 | 718 | 729 | +1.25% | 1,527,900 | 3378億108万 | -1.22% | 10.39 | 0.45 |
| 03/13 | 723 | 725 | 717 | 720 | 0% | 948,500 | 3336億3070万 | -2.57% | 10.26 | 0.44 |
| 03/12 | 702 | 725 | 700 | 720 | +4.05% | 1,775,100 | 3336億3070万 | -2.96% | 10.26 | 0.44 |
| 03/11 | 688 | 695 | 676 | 692 | -1.98% | 2,083,400 | 3206億5617万 | -6.86% | 9.86 | 0.43 |
| 03/10 | 721 | 721 | 704 | 706 | -2.08% | 1,232,900 | 3271億4344万 | -5.49% | 10.06 | 0.43 |
| 03/07 | 725 | 729 | 714 | 721 | -2.04% | 1,243,000 | 3340億9408万 | -3.87% | 10.27 | 0.44 |
| 03/06 | 732 | 741 | 730 | 736 | +1.52% | 700,100 | 3410億4471万 | -2.13% | 10.49 | 0.45 |
| 03/05 | 721 | 734 | 721 | 725 | +0.42% | 976,800 | 3359億4758万 | -3.85% | 10.33 | 0.45 |
| 03/04 | 721 | 729 | 714 | 722 | -0.28% | 1,201,000 | 3345億5745万 | -4.37% | 10.29 | 0.44 |
| 03/03 | 719 | 726 | 707 | 724 | +1.97% | 1,801,800 | 3354億8420万 | -4.36% | 10.31 | 0.45 |
| 02/28 | 736 | 739 | 708 | 710 | -4.31% | 2,296,600 | 3289億9694万 | -6.33% | 10.12 | 0.44 |
| 02/27 | 736 | 742 | 730 | 742 | +0.54% | 818,700 | 3438億2497万 | -2.37% | 10.57 | 0.46 |
| 02/26 | 755 | 755 | 736 | 738 | -2.51% | 1,100,400 | 3419億7147万 | -3.02% | 10.51 | 0.45 |
| 02/25 | 745 | 759 | 741 | 757 | +0.13% | 1,169,300 | 3507億7561万 | -0.66% | 10.78 | 0.47 |
| 02/21 | 748 | 758 | 744 | 756 | +0.67% | 1,321,100 | 3503億1223万 | -0.79% | 10.77 | 0.46 |
| 02/20 | 764 | 764 | 735 | 751 | -2.09% | 1,440,500 | 3479億9535万 | -1.57% | 10.7 | 0.46 |
| 02/19 | 768 | 787 | 764 | 767 | -0.65% | 1,505,800 | 3554億937万 | +0.39% | 10.93 | 0.47 |
| 02/18 | 750 | 772 | 739 | 772 | +3.35% | 1,316,000 | 3577億2625万 | +1.18% | 11 | 0.47 |
| 02/17 | 737 | 754 | 734 | 747 | -0.66% | 1,821,000 | 3461億4185万 | -1.97% | 10.64 | 0.46 |
| 02/14 | 714 | 763 | 713 | 752 | +6.21% | 3,006,300 | 3484億5873万 | -1.44% | 10.71 | 0.46 |
| 02/13 | 761 | 775 | 705 | 708 | -7.81% | 3,666,900 | 3280億7019万 | -7.33% | 10.09 | 0.44 |
| 02/12 | 760 | 768 | 751 | 768 | +1.72% | 921,800 | 3558億7275万 | +0.39% | 10.94 | 0.47 |
| 02/10 | 755 | 759 | 746 | 755 | -0.53% | 833,700 | 3498億4886万 | -1.18% | 10.76 | 0.46 |
| 02/07 | 762 | 762 | 750 | 759 | -0.39% | 827,300 | 3517億236万 | -0.52% | 10.81 | 0.47 |
| 02/06 | 770 | 774 | 759 | 762 | -1.42% | 1,289,800 | 3530億9249万 | 0% | 10.86 | 0.47 |
| 02/05 | 780 | 797 | 769 | 773 | -0.39% | 1,524,000 | 3581億8963万 | +1.71% | 11.01 | 0.48 |
| 02/04 | 778 | 786 | 770 | 776 | +2.37% | 1,334,100 | 3595億7975万 | +2.37% | 11.06 | 0.48 |
| 02/03 | 765 | 782 | 756 | 758 | -4.05% | 2,042,700 | 3512億3899万 | +0.26% | 10.8 | 0.47 |
| 01/31 | 784 | 807 | 778 | 790 | +0.77% | 1,850,200 | 3660億6702万 | +4.91% | 11.25 | 0.49 |
| 01/30 | 777 | 789 | 775 | 784 | +1.29% | 1,298,400 | 3632億8676万 | +4.67% | 11.17 | 0.48 |
| 01/29 | 776 | 780 | 768 | 774 | -0.13% | 850,700 | 3586億5300万 | +3.89% | 11.03 | 0.48 |
| 01/28 | 761 | 780 | 761 | 775 | +1.97% | 1,088,400 | 3591億1638万 | +4.31% | 11.04 | 0.48 |
| 01/27 | 765 | 777 | 760 | 760 | +0.26% | 1,405,400 | 3521億6574万 | +2.7% | 10.83 | 0.47 |
| 01/24 | 760 | 775 | 749 | 758 | +0.13% | 1,225,300 | 3512億3899万 | +2.71% | 10.8 | 0.47 |
| 01/23 | 762 | 765 | 751 | 757 | -0.39% | 1,150,600 | 3507億7561万 | +2.85% | 10.78 | 0.47 |
| 01/22 | 768 | 768 | 756 | 760 | -1.04% | 1,286,300 | 3521億6574万 | +3.4% | 10.83 | 0.47 |
| 01/21 | 781 | 785 | 762 | 768 | -0.78% | 1,094,300 | 3558億7275万 | +4.63% | 10.94 | 0.47 |
| 01/20 | 769 | 781 | 765 | 774 | +2.11% | 1,328,200 | 3586億5300万 | +5.59% | 11.03 | 0.48 |
| 01/17 | 762 | 766 | 745 | 758 | -1.94% | 1,758,300 | 3512億3899万 | +3.69% | 10.8 | 0.47 |
| 01/16 | 770 | 779 | 767 | 773 | +0.78% | 1,217,600 | 3581億8963万 | +5.89% | 11.01 | 0.48 |
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 | |
| 2016年 3月期 | 1,024 10/1 | 568 2/12 | 4,669,900 10/1 | - | 2631億9755万 | +5.26% 3/14 | -19.39% 2/12 |
| 2017年 3月期 | 847 12/16 | 472 6/28 | 3,969,800 8/30 | 3924億7945万 | 2187億1346万 | +18.35% 9/23 | -10.8% 3/23 |
| 2018年 3月期 | 769 5/12 | 512 3/26 | 2,222,400 2/1 | 3563億3612万 | 2372億4850万 | +8.59% 5/12 | -9.93% 2/13 |
| 2019年 3月期 | 605 7/31 | 401 12/25 | 30,781,100 5/31 | 2803億4246万 | 1858億1376万 | +11.31% 7/30 | -17.01% 12/25 |
| 2020年 3月期 | 496 11/21 | 298 3/13 | 4,384,600 8/29 | 2298億3448万 | 1380億8604万 | +20.42% 3/27 | -20.29% 3/13 |
| 2021年 3月期 | 551 11/24 | 365 4/2 | 11,437,200 4/28 | 2553億2016万 | 1691億3223万 | +14.49% 3/19 | -13.07% 12/23 |
| 2022年 3月期 | 483 4/5 | 372 3/8 | 3,465,700 6/18 | 2238億1059万 | 1723億7586万 | +8.47% 1/12 | -11.49% 3/8 |
| 2023年 3月期 | 539 3/9 | 358 5/20 5/19 | 5,301,000 3/14 | 2497億5965万 | 1658億8860万 | +13.13% 1/13 | -8.53% 3/20 |
| 2024年 3月期 | 1,216 3/8 | 463 4/6 | 11,492,100 2/28 | 5634億6518万 | 2145億4307万 | +20.6% 3/1 | -9.62% 12/21 |
| 2025年 3月期 | 1,149 4/1 | 650 9/9 | 8,152,200 5/13 | 5324億1899万 | 3011億9438万 | +9.63% 11/6 | -26.39% 8/5 |
| 最新 | 716 2025/6/12 | 803,000 | 3317億7720万 | -0.97% 723 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 80%（1.8倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/06/12 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
298円（2020/03/13） - 140%（2.4倍）
716円（6/12）