株価チャート
株価
6/11
- 前日 (6/10)
- 1,463
- 始値
- 1,459
- 高値
- 1,461
- 安値
- 1,436
- 終値 -0.14%
- 1,461
- 出来高 +25.64%
- 266,600
乖離率
- 株価（5日）
移動平均値 - -0.54%
1,469 - 株価（25日）
移動平均値 - +4.06%
1,404 - 出来高（5日）
移動平均値 - +16.69%
228,460
2025/01/15～2025/06/11
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 | ||||||||||
| 06/11 | 1,459 | 1,461 | 1,436 | 1,461 | -0.14% | 266,600 | 1022億7000万 | +4.06% | 10.5 | 0.86 |
| 06/10 | 1,461 | 1,479 | 1,452 | 1,463 | +0.14% | 212,200 | 1024億1000万 | +4.57% | 10.51 | 0.86 |
| 06/09 | 1,474 | 1,476 | 1,456 | 1,461 | -1.08% | 167,700 | 1022億7000万 | +4.88% | 10.5 | 0.86 |
| 06/06 | 1,487 | 1,492 | 1,468 | 1,477 | -0.4% | 131,200 | 1033億9000万 | +6.41% | 10.61 | 0.87 |
| 06/05 | 1,486 | 1,500 | 1,463 | 1,483 | -0.54% | 364,600 | 1038億1000万 | +7.31% | 10.65 | 0.87 |
| 06/04 | 1,498 | 1,519 | 1,477 | 1,491 | +0.61% | 461,200 | 1043億7000万 | +8.44% | 10.71 | 0.88 |
| 06/03 | 1,445 | 1,491 | 1,440 | 1,482 | +1.86% | 487,100 | 1037億4000万 | +8.33% | 10.65 | 0.87 |
| 06/02 | 1,413 | 1,459 | 1,411 | 1,455 | +3.05% | 425,300 | 1018億5000万 | +6.99% | 10.45 | 0.86 |
| 05/30 | 1,381 | 1,419 | 1,380 | 1,412 | +0.86% | 219,100 | 988億4000万 | +4.28% | 10.14 | 0.83 |
| 05/29 | 1,393 | 1,405 | 1,392 | 1,400 | +0.65% | 154,600 | 980億 | +3.86% | 10.06 | 0.83 |
| 05/28 | 1,413 | 1,416 | 1,391 | 1,391 | -0.5% | 154,700 | 973億7000万 | +3.57% | 9.99 | 0.82 |
| 05/27 | 1,386 | 1,399 | 1,383 | 1,398 | +0.87% | 91,100 | 978億6000万 | +4.33% | 10.04 | 0.82 |
| 05/26 | 1,387 | 1,397 | 1,380 | 1,386 | -0.07% | 239,700 | 970億2000万 | +3.74% | 9.96 | 0.82 |
| 05/23 | 1,365 | 1,417 | 1,361 | 1,387 | +2.74% | 356,100 | 970億9000万 | +4.13% | 9.96 | 0.82 |
| 05/22 | 1,341 | 1,356 | 1,337 | 1,350 | +0.15% | 176,800 | 945億 | +1.66% | 9.7 | 0.8 |
| 05/21 | 1,362 | 1,368 | 1,348 | 1,348 | -0.52% | 130,800 | 943億6000万 | +1.74% | 9.68 | 0.8 |
| 05/20 | 1,360 | 1,370 | 1,351 | 1,355 | -0.07% | 149,500 | 948億5000万 | +2.5% | 9.73 | 0.8 |
| 05/19 | 1,348 | 1,372 | 1,347 | 1,356 | +0.15% | 159,000 | 949億2000万 | +2.81% | 9.74 | 0.8 |
| 05/16 | 1,351 | 1,364 | 1,336 | 1,354 | +0.52% | 189,000 | 947億8000万 | +3.2% | 9.73 | 0.8 |
| 05/15 | 1,365 | 1,367 | 1,343 | 1,347 | -1.97% | 161,700 | 942億9000万 | +2.82% | 9.68 | 0.79 |
| 05/14 | 1,363 | 1,374 | 1,346 | 1,374 | -0.22% | 211,800 | 961億8000万 | +5.53% | 9.87 | 0.81 |
| 05/13 | 1,388 | 1,391 | 1,365 | 1,377 | +0.44% | 200,800 | 963億9000万 | +6.17% | 9.89 | 0.81 |
| 05/12 | 1,372 | 1,377 | 1,356 | 1,371 | +0.22% | 180,400 | 959億7000万 | +5.87% | 9.85 | 0.81 |
| 05/09 | 1,355 | 1,377 | 1,348 | 1,368 | +1.86% | 320,700 | 957億6000万 | +5.47% | 9.83 | 0.81 |
| 05/08 | 1,364 | 1,378 | 1,338 | 1,343 | +0.67% | 589,700 | 940億1000万 | +3.47% | 9.65 | 0.79 |
| 05/07 | 1,333 | 1,346 | 1,317 | 1,334 | +0.15% | 302,700 | 933億8000万 | +2.62% | 9.58 | 0.79 |
| 05/02 | 1,330 | 1,333 | 1,316 | 1,332 | +0.99% | 214,300 | 932億4000万 | +2.07% | 9.57 | 0.79 |
| 05/01 | 1,325 | 1,327 | 1,310 | 1,319 | -1.35% | 170,900 | 923億3000万 | +0.61% | 9.48 | 0.78 |
| 04/30 | 1,323 | 1,340 | 1,313 | 1,337 | +1.44% | 231,800 | 935億9000万 | +1.44% | 9.6 | 0.79 |
| 04/28 | 1,320 | 1,332 | 1,314 | 1,318 | +0.76% | 156,700 | 922億6000万 | -0.45% | 9.47 | 0.78 |
| 04/25 | 1,300 | 1,321 | 1,295 | 1,308 | +1.24% | 147,900 | 915億6000万 | -1.65% | 9.4 | 0.77 |
| 04/24 | 1,296 | 1,307 | 1,291 | 1,292 | +0.31% | 132,200 | 904億4000万 | -3.44% | 9.28 | 0.76 |
| 04/23 | 1,292 | 1,304 | 1,287 | 1,288 | +0.78% | 184,700 | 901億6000万 | -4.24% | 9.25 | 0.76 |
| 04/22 | 1,277 | 1,289 | 1,271 | 1,278 | +0.47% | 132,500 | 894億6000万 | -5.54% | 9.18 | 0.75 |
| 04/21 | 1,309 | 1,312 | 1,272 | 1,272 | -3.64% | 183,300 | 890億4000万 | -6.54% | 9.14 | 0.75 |
| 04/18 | 1,290 | 1,320 | 1,286 | 1,320 | +2.33% | 135,500 | 924億 | -3.37% | 9.48 | 0.78 |
| 04/17 | 1,270 | 1,313 | 1,262 | 1,290 | +1.42% | 183,900 | 903億 | -5.84% | 9.27 | 0.76 |
| 04/16 | 1,290 | 1,291 | 1,263 | 1,272 | -1.4% | 113,000 | 890億4000万 | -7.49% | 9.14 | 0.75 |
| 04/15 | 1,289 | 1,297 | 1,282 | 1,290 | +1.02% | 142,200 | 903億 | -6.59% | 9.27 | 0.76 |
| 04/14 | 1,274 | 1,295 | 1,270 | 1,277 | +0.24% | 161,600 | 893億9000万 | -7.86% | 9.17 | 0.75 |
| 04/11 | 1,259 | 1,277 | 1,225 | 1,274 | -0.62% | 210,100 | 891億8000万 | -8.54% | 9.15 | 0.75 |
| 04/10 | 1,320 | 1,320 | 1,263 | 1,282 | +7.82% | 335,800 | 897億4000万 | -8.43% | 9.21 | 0.76 |
| 04/09 | 1,203 | 1,210 | 1,172 | 1,189 | -8.04% | 590,700 | 832億3000万 | -15.37% | 8.54 | 0.7 |
| 04/08 | 1,200 | 1,293 | 1,196 | 1,293 | +12.83% | 355,100 | 905億1000万 | -8.43% | 9.29 | 0.76 |
| 04/07 | 1,136 | 1,184 | 1,127 | 1,146 | -8.54% | 425,500 | 802億2000万 | -19.01% | 8.23 | 0.68 |
| 04/04 | 1,292 | 1,299 | 1,231 | 1,253 | -6.49% | 422,100 | 877億1000万 | -11.95% | 9 | 0.74 |
| 04/03 | 1,323 | 1,358 | 1,322 | 1,340 | -4.56% | 347,000 | 938億 | -6.1% | 9.63 | 0.79 |
| 04/02 | 1,397 | 1,404 | 1,371 | 1,404 | +0.65% | 280,900 | 982億8000万 | -1.61% | 10.09 | 0.83 |
| 04/01 | 1,420 | 1,420 | 1,395 | 1,395 | -0.43% | 194,400 | 976億5000万 | -2.11% | 10.02 | 0.82 |
| 03/31 | 1,407 | 1,417 | 1,381 | 1,401 | -3.18% | 347,800 | 980億7000万 | -1.62% | 10.34 | 0.83 |
| 03/28 | 1,470 | 1,483 | 1,439 | 1,447 | -3.47% | 299,100 | 1012億9000万 | +1.69% | 10.68 | 0.85 |
| 03/27 | 1,482 | 1,499 | 1,477 | 1,499 | +0.67% | 242,700 | 1049億3000万 | +5.56% | 11.06 | 0.88 |
| 03/26 | 1,490 | 1,498 | 1,476 | 1,489 | +0.54% | 229,700 | 1042億3000万 | +5.16% | 10.99 | 0.88 |
| 03/25 | 1,478 | 1,489 | 1,474 | 1,481 | +0.41% | 139,600 | 1036億7000万 | +4.89% | 10.93 | 0.87 |
| 03/24 | 1,514 | 1,514 | 1,475 | 1,475 | -1.21% | 208,600 | 1032億5000万 | +4.76% | 10.88 | 0.87 |
| 03/21 | 1,483 | 1,508 | 1,473 | 1,493 | +0.61% | 268,200 | 1045億1000万 | +6.34% | 11.02 | 0.88 |
| 03/19 | 1,476 | 1,499 | 1,476 | 1,484 | +0.54% | 186,100 | 1038億8000万 | +6.15% | 10.95 | 0.88 |
| 03/18 | 1,488 | 1,488 | 1,459 | 1,476 | +0.34% | 289,100 | 1033億2000万 | +6.03% | 10.89 | 0.87 |
| 03/17 | 1,438 | 1,479 | 1,438 | 1,471 | +3.59% | 281,800 | 1029億7000万 | +6.06% | 10.85 | 0.87 |
| 03/14 | 1,409 | 1,425 | 1,408 | 1,420 | +0.85% | 162,700 | 994億 | +2.75% | 10.48 | 0.84 |
| 03/13 | 1,430 | 1,433 | 1,408 | 1,408 | -0.49% | 174,000 | 985億6000万 | +2.1% | 10.39 | 0.83 |
| 03/12 | 1,402 | 1,424 | 1,396 | 1,415 | +0.28% | 241,400 | 990億5000万 | +2.76% | 10.44 | 0.83 |
| 03/11 | 1,403 | 1,412 | 1,374 | 1,411 | -1.67% | 351,900 | 987億7000万 | +2.69% | 10.41 | 0.83 |
| 03/10 | 1,483 | 1,500 | 1,432 | 1,435 | -1.37% | 423,600 | 1004億5000万 | +4.67% | 10.59 | 0.85 |
| 03/07 | 1,425 | 1,494 | 1,425 | 1,455 | +0.76% | 596,400 | 1018億5000万 | +6.36% | 10.74 | 0.86 |
| 03/06 | 1,401 | 1,453 | 1,401 | 1,444 | +3.66% | 381,800 | 1010億8000万 | +5.87% | 10.65 | 0.85 |
| 03/05 | 1,370 | 1,422 | 1,368 | 1,393 | +1.09% | 356,700 | 975億1000万 | +2.43% | 10.28 | 0.82 |
| 03/04 | 1,360 | 1,381 | 1,352 | 1,378 | +0.73% | 219,900 | 964億6000万 | +1.4% | 10.17 | 0.81 |
| 03/03 | 1,341 | 1,375 | 1,341 | 1,368 | +2.32% | 134,000 | 957億6000万 | +0.81% | 10.09 | 0.81 |
| 02/28 | 1,341 | 1,351 | 1,334 | 1,337 | -0.89% | 178,000 | 935億9000万 | -1.4% | 9.87 | 0.79 |
| 02/27 | 1,352 | 1,354 | 1,346 | 1,349 | +0.22% | 81,900 | 944億3000万 | -0.59% | 9.95 | 0.8 |
| 02/26 | 1,361 | 1,361 | 1,345 | 1,346 | -1.1% | 171,600 | 942億2000万 | -0.74% | 9.93 | 0.79 |
| 02/25 | 1,343 | 1,369 | 1,342 | 1,361 | +0.29% | 162,200 | 952億7000万 | +0.37% | 10.04 | 0.8 |
| 02/21 | 1,366 | 1,382 | 1,343 | 1,357 | -1.17% | 216,500 | 949億9000万 | +0.15% | 10.01 | 0.8 |
| 02/20 | 1,385 | 1,386 | 1,365 | 1,373 | -1.44% | 172,900 | 961億1000万 | +1.48% | 10.13 | 0.81 |
| 02/19 | 1,398 | 1,418 | 1,391 | 1,393 | -0.14% | 253,100 | 975億1000万 | +3.11% | 10.28 | 0.82 |
| 02/18 | 1,375 | 1,395 | 1,370 | 1,395 | +1.31% | 160,600 | 976億5000万 | +3.56% | 10.29 | 0.82 |
| 02/17 | 1,380 | 1,393 | 1,371 | 1,377 | -0.29% | 171,400 | 963億9000万 | +2.46% | 10.16 | 0.81 |
| 02/14 | 1,385 | 1,386 | 1,373 | 1,381 | -0.14% | 149,900 | 966億7000万 | +2.91% | 10.19 | 0.81 |
| 02/13 | 1,340 | 1,391 | 1,333 | 1,383 | +4.14% | 361,500 | 968億1000万 | +3.13% | 10.2 | 0.82 |
| 02/12 | 1,360 | 1,360 | 1,314 | 1,328 | -1.85% | 196,100 | 929億6000万 | -0.97% | 9.8 | 0.78 |
| 02/10 | 1,346 | 1,359 | 1,336 | 1,353 | +0.45% | 146,000 | 947億1000万 | +0.74% | 9.98 | 0.8 |
| 02/07 | 1,340 | 1,351 | 1,329 | 1,347 | +0.15% | 139,300 | 942億9000万 | +0.15% | 9.94 | 0.79 |
| 02/06 | 1,340 | 1,351 | 1,334 | 1,345 | 0% | 193,000 | 941億5000万 | -0.15% | 9.92 | 0.79 |
| 02/05 | 1,337 | 1,360 | 1,309 | 1,345 | -0.37% | 382,100 | 941億5000万 | -0.3% | 9.92 | 0.79 |
| 02/04 | 1,354 | 1,362 | 1,344 | 1,350 | +1.12% | 304,300 | 945億 | 0% | 9.96 | 0.8 |
| 02/03 | 1,341 | 1,346 | 1,324 | 1,335 | -1.62% | 258,600 | 934億5000万 | -1.11% | 9.85 | 0.79 |
| 01/31 | 1,345 | 1,358 | 1,338 | 1,357 | +0.44% | 158,300 | 949億9000万 | +0.37% | 10.01 | 0.8 |
| 01/30 | 1,343 | 1,351 | 1,339 | 1,351 | +0.37% | 113,600 | 945億7000万 | -0.07% | 9.97 | 0.8 |
| 01/29 | 1,351 | 1,357 | 1,345 | 1,346 | -0.37% | 90,700 | 942億2000万 | -0.52% | 9.93 | 0.79 |
| 01/28 | 1,353 | 1,356 | 1,344 | 1,351 | -0.59% | 147,500 | 945億7000万 | -0.15% | 9.97 | 0.8 |
| 01/27 | 1,359 | 1,369 | 1,351 | 1,359 | +0.89% | 120,400 | 951億3000万 | +0.44% | 10.03 | 0.8 |
| 01/24 | 1,355 | 1,356 | 1,344 | 1,347 | +0.22% | 371,900 | 942億9000万 | -0.37% | 9.94 | 0.79 |
| 01/23 | 1,340 | 1,348 | 1,335 | 1,344 | -0.15% | 126,700 | 940億8000万 | -0.52% | 9.92 | 0.79 |
| 01/22 | 1,340 | 1,351 | 1,336 | 1,346 | +0.67% | 142,000 | 942億2000万 | -0.3% | 9.93 | 0.79 |
| 01/21 | 1,350 | 1,355 | 1,330 | 1,337 | -0.3% | 127,000 | 935億9000万 | -0.89% | 9.87 | 0.79 |
| 01/20 | 1,336 | 1,348 | 1,327 | 1,341 | +1.13% | 174,200 | 938億7000万 | -0.52% | 9.89 | 0.79 |
| 01/17 | 1,320 | 1,331 | 1,307 | 1,326 | +0.38% | 122,600 | 928億2000万 | -1.63% | 9.78 | 0.78 |
| 01/16 | 1,318 | 1,327 | 1,308 | 1,321 | +0.61% | 135,400 | 924億7000万 | -1.93% | 9.75 | 0.78 |
| 01/15 | 1,306 | 1,314 | 1,306 | 1,313 | +0.61% | 103,400 | 919億1000万 | -2.52% | 9.69 | 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 | 662 7/11 | 285 3/17 | 2,807,000 2/6 | - | - | +25.84% 4/30 | -20.36% 1/16 |
| 2009年 3月期 | 450 6/25 | 185 3/13 2/23 | 2,508,000 4/30 | - | - | +24.33% 5/8 | -26.35% 10/8 |
| 2010年 3月期 | 417 9/11 | 206 4/1 | 1,255,000 2/4 | - | - | +20.99% 5/11 | -12.91% 11/27 |
| 2011年 3月期 | 414 4/30 | 255 3/15 | 1,184,000 4/26 | 495億6739万 | 305億3064万 | +11.45% 11/29 | -20.56% 3/15 |
| 2012年 3月期 | 421 3/29 | 250 11/22 11/18 | 2,207,000 2/23 | 504億548万 | 299億3200万 | +14.83% 12/15 | -12.18% 8/9 |
| 2013年 3月期 | 747 3/28 | 334 6/4 | 3,042,000 3/25 | 894億3681万 | 399億8915万 | +16.6% 1/4 | -10.3% 5/15 |
| 2014年 3月期 | 965 1/21 | 667 4/2 | 4,528,000 5/27 | 965億 | 798億5857万 | +13.37% 5/13 | -14.89% 6/7 |
| 2015年 3月期 | 1,395 3/2 | 833 5/21 | 2,510,000 4/30 | 1395億 | 833億 | +13.78% 12/1 | -8.48% 5/12 |
| 2016年 3月期 | 1,383 8/18 | 691 2/12 | 2,622,000 7/31 | 1383億 | 691億 | +15.77% 8/7 | -24.73% 2/12 |
| 2017年 3月期 | 1,256 2/13 | 583 7/8 | 2,986,000 11/11 | 1256億 | 583億 | +27.36% 11/14 | -14.61% 6/28 |
| 2018年 3月期 | 1,193 11/7 | 819 3/26 | 3,390,000 4/28 | 1193億 | 819億 | +21.91% 4/27 | -14.66% 2/7 |
| 2019年 3月期 | 1,586 10/9 | 856 4/3 | 3,340,600 4/27 | 1586億 | 856億 | +16.14% 5/10 | -11.26% 12/26 |
| 2020年 3月期 | 1,534 12/9 | 972 3/17 | 1,883,900 10/30 | 1073億8000万 | 680億4000万 | +8.49% 12/9 | -19.48% 3/16 |
| 2021年 3月期 | 1,124 4/1 | 804 10/30 | 1,073,800 7/31 | 786億8000万 | 562億8000万 | +8.93% 12/15 | -12.7% 8/3 |
| 2022年 3月期 | 1,037 5/10 | 837 12/1 | 444,900 11/4 | 725億9000万 | 585億9000万 | +7.35% 5/10 | -7.31% 11/30 |
| 2023年 3月期 | 1,237 6/8 | 875 4/18 | 1,596,100 6/7 | 865億9000万 | 612億5000万 | +21.13% 6/7 | -7.21% 9/30 |
| 2024年 3月期 | 1,475 9/7 | 1,101 12/18 | 1,488,900 9/12 | 1032億5000万 | 770億7000万 | +9.37% 5/10 | -10.14% 10/4 |
| 2025年 3月期 | 1,538 7/18 | 1,116 8/5 | 1,423,600 5/8 | 1076億6000万 | 781億2000万 | +10.16% 5/10 | -22.17% 8/5 |
| 最新 | 1,461 2025/6/11 | 266,600 | 1022億7000万 | +4.06% 1,404 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -2%（0.98倍）
- 1985/12/28 vs 1984/12/28
- 16%（1.16倍）
- 1986/12/27 vs 1985/12/28
- 9%（1.09倍）
- 1987/12/28 vs 1986/12/27
- 38%（1.38倍）
- 1988/12/28 vs 1987/12/28
- 46%（1.46倍）
- 1989/12/29 vs 1988/12/28
- 44%（1.44倍）
- 1990/12/28 vs 1989/12/29
- -24%（0.76倍）
- 1991/12/30 vs 1990/12/28
- 5%（1.05倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- -37%（0.63倍）
- 1999/12/30 vs 1998/12/30
- -15%（0.85倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 126%（2.26倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 88%（1.88倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/06/11 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
127円（2002/11/19） - 1050%（11.5倍）
1,461円（6/11）