株価チャート
株価
6/17
- 前日 (6/16)
- 1,140
- 始値
- 1,141
- 高値
- 1,150
- 安値
- 1,140
- 終値 +0.88%
- 1,150
- 出来高 -78.95%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.17%
1,148 - 株価（25日）
移動平均値 - +0.44%
1,145 - 出来高（5日）
移動平均値 - -67.74%
1,240
2025/01/21～2025/06/17
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 | ||||||||||
| 06/17 | 1,141 | 1,150 | 1,140 | 1,150 | +0.88% | 400 | 75億2813万 | +0.44% | 8.22 | 0.31 |
| 06/16 | 1,154 | 1,154 | 1,140 | 1,140 | -1.13% | 1,900 | 74億6266万 | -0.44% | 8.15 | 0.31 |
| 06/13 | 1,147 | 1,153 | 1,135 | 1,153 | +0.52% | 2,400 | 75億4776万 | +0.61% | 8.24 | 0.32 |
| 06/12 | 1,151 | 1,155 | 1,147 | 1,147 | -0.09% | 1,100 | 75億849万 | +0.17% | 8.2 | 0.31 |
| 06/11 | 1,143 | 1,149 | 1,143 | 1,148 | +0.44% | 400 | 75億1503万 | +0.26% | 8.21 | 0.31 |
| 06/10 | 1,151 | 1,151 | 1,143 | 1,143 | -0.61% | 900 | 74億8230万 | -0.09% | 8.17 | 0.31 |
| 06/09 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 300 | 75億2813万 | +0.52% | 8.22 | 0.31 |
| 06/06 | 1,151 | 1,154 | 1,150 | 1,150 | -0.86% | 1,000 | 75億2813万 | +0.61% | 8.22 | 0.31 |
| 06/05 | 1,160 | 1,160 | 1,160 | 1,160 | -0.26% | 300 | 75億9359万 | +1.49% | 8.29 | 0.32 |
| 06/04 | 1,147 | 1,163 | 1,147 | 1,163 | +0.69% | 2,000 | 76億1323万 | +1.84% | 8.32 | 0.32 |
| 06/03 | 1,153 | 1,166 | 1,150 | 1,155 | +0.26% | 1,200 | 75億6086万 | +1.23% | 8.26 | 0.32 |
| 06/02 | 1,150 | 1,155 | 1,150 | 1,152 | +1.05% | 500 | 75億4122万 | +1.05% | 8.24 | 0.32 |
| 05/30 | 1,153 | 1,153 | 1,140 | 1,140 | 0% | 300 | 74億6266万 | +0.18% | 8.15 | 0.31 |
| 05/29 | 1,132 | 1,140 | 1,132 | 1,140 | +0.97% | 2,800 | 74億6266万 | +0.35% | 8.15 | 0.31 |
| 05/28 | 1,132 | 1,145 | 1,129 | 1,129 | -1.31% | 2,500 | 73億9065万 | -0.44% | 8.07 | 0.31 |
| 05/27 | 1,150 | 1,150 | 1,121 | 1,144 | +0.35% | 3,900 | 74億8885万 | +0.97% | 8.18 | 0.31 |
| 05/26 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 1,000 | 74億6266万 | +0.8% | 8.15 | 0.31 |
| 05/23 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 300 | 74億6266万 | +0.97% | 8.15 | 0.31 |
| 05/22 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 200 | 74億6266万 | +1.15% | 8.15 | 0.31 |
| 05/21 | 1,127 | 1,140 | 1,116 | 1,140 | +0.8% | 3,800 | 74億6266万 | +1.33% | 8.15 | 0.31 |
| 05/20 | 1,132 | 1,139 | 1,130 | 1,131 | 0% | 2,900 | 74億375万 | +0.62% | 8.09 | 0.31 |
| 05/19 | 1,137 | 1,140 | 1,123 | 1,131 | -0.35% | 6,300 | 74億375万 | +0.62% | 8.09 | 0.31 |
| 05/16 | 1,150 | 1,174 | 1,132 | 1,135 | -0.87% | 4,000 | 74億2993万 | +1.16% | 8.12 | 0.31 |
| 05/15 | 1,181 | 1,181 | 1,145 | 1,145 | -0.87% | 3,700 | 74億9539万 | +2.23% | 8.19 | 0.31 |
| 05/14 | 1,137 | 1,182 | 1,137 | 1,155 | -0.26% | 11,600 | 75億6086万 | +3.68% | 8.26 | 0.32 |
| 05/13 | 1,160 | 1,160 | 1,150 | 1,158 | +0.78% | 1,700 | 75億8049万 | +4.14% | 8.28 | 0.32 |
| 05/12 | 1,146 | 1,149 | 1,136 | 1,149 | +0.26% | 2,200 | 75億2158万 | +3.33% | 8.22 | 0.31 |
| 05/09 | 1,138 | 1,152 | 1,131 | 1,146 | +0.88% | 15,400 | 75億194万 | +2.96% | 8.19 | 0.31 |
| 05/08 | 1,131 | 1,136 | 1,126 | 1,136 | +0.53% | 3,900 | 74億3648万 | +1.79% | 8.12 | 0.31 |
| 05/07 | 1,130 | 1,130 | 1,114 | 1,130 | 0% | 2,700 | 73億9720万 | +1.07% | 8.08 | 0.31 |
| 05/02 | 1,145 | 1,145 | 1,130 | 1,130 | -0.53% | 2,500 | 73億9720万 | +0.71% | 8.08 | 0.31 |
| 05/01 | 1,143 | 1,143 | 1,133 | 1,136 | -0.61% | 900 | 74億3648万 | +0.71% | 8.12 | 0.31 |
| 04/30 | 1,146 | 1,146 | 1,131 | 1,143 | -0.17% | 900 | 74億8230万 | +0.97% | 8.17 | 0.31 |
| 04/28 | 1,149 | 1,149 | 1,134 | 1,145 | +1.33% | 3,800 | 74億9539万 | +0.79% | 8.19 | 0.31 |
| 04/25 | 1,130 | 1,135 | 1,123 | 1,130 | 0% | 3,200 | 73億9720万 | -0.79% | 8.08 | 0.31 |
| 04/24 | 1,100 | 1,168 | 1,099 | 1,130 | +2.91% | 22,100 | 73億9720万 | -1.22% | 8.08 | 0.31 |
| 04/23 | 1,098 | 1,103 | 1,098 | 1,098 | +0.37% | 600 | 71億8772万 | -4.27% | 7.85 | 0.3 |
| 04/22 | 1,092 | 1,094 | 1,092 | 1,094 | +0.37% | 1,800 | 71億6154万 | -5.03% | 7.82 | 0.3 |
| 04/21 | 1,098 | 1,100 | 1,089 | 1,090 | -1.71% | 3,300 | 71億3535万 | -5.79% | 7.79 | 0.3 |
| 04/18 | 1,087 | 1,110 | 1,087 | 1,109 | +2.12% | 7,100 | 72億5973万 | -4.56% | 7.93 | 0.3 |
| 04/17 | 1,090 | 1,109 | 1,084 | 1,086 | -1.18% | 6,700 | 71億917万 | -6.86% | 7.77 | 0.3 |
| 04/16 | 1,101 | 1,102 | 1,099 | 1,099 | -0.09% | 1,500 | 71億9427万 | -6.15% | 7.86 | 0.3 |
| 04/15 | 1,124 | 1,124 | 1,100 | 1,100 | +2.23% | 2,200 | 72億82万 | -6.46% | 7.87 | 0.3 |
| 04/14 | 1,100 | 1,169 | 1,057 | 1,076 | -3.5% | 15,200 | 70億4371万 | -8.81% | 7.69 | 0.29 |
| 04/11 | 1,105 | 1,124 | 1,100 | 1,115 | -1.76% | 1,800 | 72億9901万 | -5.91% | 7.97 | 0.31 |
| 04/10 | 1,130 | 1,135 | 1,102 | 1,135 | +5.58% | 3,100 | 74億2993万 | -4.46% | 8.12 | 0.31 |
| 04/09 | 1,100 | 1,100 | 1,046 | 1,075 | -0.65% | 1,900 | 70億3716万 | -9.74% | 7.69 | 0.29 |
| 04/08 | 1,024 | 1,088 | 1,024 | 1,082 | +7.55% | 2,000 | 70億8298万 | -9.53% | 7.74 | 0.3 |
| 04/07 | 1,049 | 1,049 | 1,002 | 1,006 | -9.04% | 31,000 | 65億8547万 | -16.24% | 7.19 | 0.28 |
| 04/04 | 1,150 | 1,150 | 1,101 | 1,106 | -4.16% | 12,100 | 72億4009万 | -8.44% | 7.91 | 0.3 |
| 04/03 | 1,162 | 1,185 | 1,154 | 1,154 | -2.7% | 3,700 | 75億5431万 | -4.79% | 8.25 | 0.32 |
| 04/02 | 1,200 | 1,200 | 1,176 | 1,186 | -1.25% | 1,400 | 77億6379万 | -2.23% | 8.48 | 0.32 |
| 04/01 | 1,204 | 1,204 | 1,175 | 1,201 | -0.33% | 1,600 | 78億6198万 | -0.91% | 8.59 | 0.33 |
| 03/31 | 1,219 | 1,219 | 1,175 | 1,205 | -1.15% | 12,300 | 78億8817万 | -0.58% | 14.97 | 0.33 |
| 03/28 | 1,243 | 1,243 | 1,200 | 1,219 | -4.02% | 7,700 | 79億7981万 | +0.66% | 15.15 | 0.33 |
| 03/27 | 1,240 | 1,270 | 1,234 | 1,270 | +2.42% | 5,600 | 83億1367万 | +4.96% | 15.78 | 0.35 |
| 03/26 | 1,244 | 1,248 | 1,240 | 1,240 | -0.32% | 3,200 | 81億1728万 | +2.73% | 15.41 | 0.34 |
| 03/25 | 1,256 | 1,256 | 1,237 | 1,244 | +0.65% | 4,000 | 81億4347万 | +3.24% | 15.46 | 0.34 |
| 03/24 | 1,247 | 1,247 | 1,236 | 1,236 | -0.16% | 4,100 | 80億9110万 | +2.66% | 15.36 | 0.34 |
| 03/21 | 1,227 | 1,260 | 1,225 | 1,238 | +1.31% | 8,800 | 81億419万 | +3% | 15.38 | 0.34 |
| 03/19 | 1,218 | 1,222 | 1,213 | 1,222 | +0.33% | 7,600 | 79億9945万 | +1.75% | 15.18 | 0.33 |
| 03/18 | 1,209 | 1,240 | 1,209 | 1,218 | +0.25% | 2,400 | 79億7327万 | +1.5% | 15.13 | 0.33 |
| 03/17 | 1,242 | 1,242 | 1,212 | 1,215 | -0.25% | 5,600 | 79億5363万 | +1.25% | 15.1 | 0.33 |
| 03/14 | 1,207 | 1,218 | 1,201 | 1,218 | +0.33% | 2,600 | 79億7327万 | +1.67% | 15.13 | 0.33 |
| 03/13 | 1,218 | 1,218 | 1,210 | 1,214 | +0.33% | 3,500 | 79億4708万 | +1.42% | 15.08 | 0.33 |
| 03/12 | 1,205 | 1,215 | 1,205 | 1,210 | -0.82% | 300 | 79億2090万 | +1.17% | 15.03 | 0.33 |
| 03/11 | 1,195 | 1,220 | 1,192 | 1,220 | +1.67% | 2,000 | 79億8636万 | +2.01% | 15.16 | 0.33 |
| 03/10 | 1,202 | 1,210 | 1,198 | 1,200 | -0.17% | 2,300 | 78億5544万 | +0.42% | 14.91 | 0.33 |
| 03/07 | 1,190 | 1,202 | 1,190 | 1,202 | +1.01% | 3,300 | 78億6853万 | +0.5% | 14.93 | 0.33 |
| 03/06 | 1,200 | 1,202 | 1,189 | 1,190 | -0.83% | 4,900 | 77億8997万 | -0.5% | 14.79 | 0.33 |
| 03/05 | 1,200 | 1,200 | 1,187 | 1,200 | 0% | 6,200 | 78億5544万 | +0.25% | 14.91 | 0.33 |
| 03/04 | 1,200 | 1,200 | 1,185 | 1,200 | 0% | 4,300 | 78億5544万 | +0.25% | 14.91 | 0.33 |
| 03/03 | 1,191 | 1,202 | 1,191 | 1,200 | +0.76% | 2,900 | 78億5544万 | +0.25% | 14.91 | 0.33 |
| 02/28 | 1,196 | 1,196 | 1,190 | 1,191 | -0.58% | 3,300 | 77億9652万 | -0.42% | 14.8 | 0.33 |
| 02/27 | 1,184 | 1,198 | 1,184 | 1,198 | +1.87% | 2,400 | 78億4234万 | +0.17% | 14.89 | 0.33 |
| 02/26 | 1,178 | 1,182 | 1,176 | 1,176 | -0.68% | 1,900 | 76億9833万 | -1.67% | 14.61 | 0.32 |
| 02/25 | 1,181 | 1,184 | 1,181 | 1,184 | +0.25% | 1,600 | 77億5070万 | -1% | 14.71 | 0.32 |
| 02/21 | 1,182 | 1,182 | 1,170 | 1,181 | -0.34% | 2,300 | 77億3106万 | -1.25% | 14.67 | 0.32 |
| 02/20 | 1,181 | 1,185 | 1,181 | 1,185 | -1.25% | 4,000 | 77億5724万 | -0.84% | 14.72 | 0.32 |
| 02/19 | 1,195 | 1,200 | 1,188 | 1,200 | +0.25% | 1,900 | 78億5544万 | +0.42% | 14.91 | 0.33 |
| 02/18 | 1,182 | 1,197 | 1,180 | 1,197 | +1.27% | 2,300 | 78億3580万 | +0.25% | 14.87 | 0.33 |
| 02/17 | 1,216 | 1,216 | 1,176 | 1,182 | -2.56% | 15,200 | 77億3760万 | -1.01% | 14.69 | 0.32 |
| 02/14 | 1,202 | 1,215 | 1,202 | 1,213 | +0.66% | 800 | 79億4054万 | +1.59% | 15.07 | 0.33 |
| 02/13 | 1,210 | 1,211 | 1,201 | 1,205 | -0.41% | 700 | 78億8817万 | +1.01% | 14.97 | 0.33 |
| 02/12 | 1,199 | 1,210 | 1,199 | 1,210 | +0.92% | 2,200 | 79億2090万 | +1.51% | 15.03 | 0.33 |
| 02/10 | 1,198 | 1,199 | 1,190 | 1,199 | +0.08% | 2,000 | 78億4889万 | +0.67% | 14.9 | 0.33 |
| 02/07 | 1,201 | 1,201 | 1,193 | 1,198 | +0.76% | 900 | 78億4234万 | +0.67% | 14.89 | 0.33 |
| 02/06 | 1,181 | 1,193 | 1,178 | 1,189 | +0.68% | 3,000 | 77億8343万 | 0% | 14.77 | 0.33 |
| 02/05 | 1,192 | 1,194 | 1,181 | 1,181 | -1.58% | 1,400 | 77億3106万 | -0.59% | 14.67 | 0.32 |
| 02/04 | 1,220 | 1,220 | 1,200 | 1,200 | -0.08% | 1,200 | 78億5544万 | +1.01% | 14.91 | 0.33 |
| 02/03 | 1,234 | 1,234 | 1,188 | 1,201 | -0.33% | 5,600 | 78億6198万 | +1.18% | 14.92 | 0.33 |
| 01/31 | 1,208 | 1,208 | 1,205 | 1,205 | -0.25% | 200 | 78億8817万 | +1.6% | 14.97 | 0.33 |
| 01/30 | 1,210 | 1,216 | 1,208 | 1,208 | 0% | 1,600 | 79億780万 | +1.94% | 15.01 | 0.33 |
| 01/29 | 1,209 | 1,210 | 1,205 | 1,208 | -0.08% | 1,600 | 79億780万 | +2.03% | 15.01 | 0.33 |
| 01/28 | 1,200 | 1,209 | 1,195 | 1,209 | +0.33% | 2,000 | 79億1435万 | +2.2% | 15.02 | 0.33 |
| 01/27 | 1,208 | 1,208 | 1,200 | 1,205 | +1.26% | 500 | 78億8817万 | +1.95% | 14.97 | 0.33 |
| 01/24 | 1,190 | 1,190 | 1,182 | 1,190 | 0% | 1,500 | 77億8997万 | +0.76% | 14.79 | 0.33 |
| 01/23 | 1,195 | 1,209 | 1,190 | 1,190 | -0.08% | 1,800 | 77億8997万 | +0.85% | 14.79 | 0.33 |
| 01/22 | 1,190 | 1,193 | 1,190 | 1,191 | +0.08% | 2,900 | 77億9652万 | +0.93% | 14.8 | 0.33 |
| 01/21 | 1,172 | 1,190 | 1,172 | 1,190 | +0.85% | 1,300 | 77億8997万 | +0.93% | 14.79 | 0.33 |
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 | 907 4/2 | 625 2/8 | 19,800 11/15 | - | - | +11.64% 2/27 | -9.22% 1/16 |
| 2009年 3月期 | 771 6/6 | 320 3/12 | 13,300 7/18 | - | - | +12.09% 3/25 | -37.96% 10/10 |
| 2010年 3月期 | 585 7/13 | 303 5/1 4/23 | 36,300 9/16 | - | - | +24.51% 7/7 | -19.21% 10/2 |
| 2011年 3月期 | 781 2/21 | 429 4/2 | 14,300 6/16 | 51億1258万 | 28億831万 | +17.22% 12/30 | -28.79% 3/15 |
| 2012年 3月期 | 880 3/22 3/21 他2件 | 511 5/11 | 48,000 7/28 | 57億6065万 | 33億4510万 | +17.71% 3/21 | -9.85% 11/28 |
| 2013年 3月期 | 906 5/7 | 608 11/21 11/20 | 50,500 5/7 | 59億3085万 | 39億8008万 | +9.6% 3/19 | -11.93% 11/16 |
| 2014年 3月期 | 929 5/14 | 682 6/7 | 26,300 11/14 | 60億8141万 | 44億6450万 | +6.23% 5/10 | -16.01% 6/7 |
| 2015年 3月期 | 1,500 12/26 | 790 5/16 | 36,400 2/16 | 98億1930万 | 51億7149万 | +18.99% 12/26 | -8.37% 2/6 |
| 2016年 3月期 | 1,498 7/27 | 953 2/12 | 38,800 5/14 | 98億620万 | 62億3852万 | +6.97% 7/21 | -17.45% 2/12 |
| 2017年 3月期 | 2,318 3/28 | 933 4/6 | 74,800 2/9 | 151億7409万 | 61億760万 | +23.68% 2/23 | -10.45% 4/12 |
| 2018年 3月期 | 2,189 5/9 | 1,621 8/22 | 65,800 4/4 | 143億2963万 | 106億1139万 | +16.09% 11/10 | -12.76% 2/15 |
| 2019年 3月期 | 2,030 2/21 | 1,350 12/25 | 174,600 2/21 | 132億8878万 | 88億3737万 | +9.55% 2/6 | -19.43% 12/25 |
| 2020年 3月期 | 1,610 4/1 | 890 3/23 3/19 | 18,600 11/13 | 105億3938万 | 58億2611万 | +8.18% 7/11 | -22.52% 3/13 |
| 2021年 3月期 | 1,409 2/15 | 868 4/6 | 20,100 2/12 | 92億2359万 | 56億8210万 | +17.96% 2/12 | -6.48% 4/6 |
| 2022年 3月期 | 1,349 5/10 | 1,118 3/8 | 11,700 3/8 | 88億3082万 | 73億1865万 | +4.21% 7/27 | -7.95% 3/8 |
| 2023年 3月期 | 1,190 4/4 | 1,035 12/28 | 11,700 12/28 | 77億8997万 | 67億7531万 | +4.04% 3/10 | -4.26% 5/16 |
| 2024年 3月期 | 1,627 2/14 | 1,087 4/21 | 58,100 2/14 | 106億5066万 | 71億1571万 | +10.83% 11/14 | -5.32% 10/16 |
| 2025年 3月期 | 1,570 4/1 | 1,149 12/26 | 50,900 8/5 | 102億7753万 | 75億2158万 | +6.85% 7/4 | -16.21% 4/7 |
| 最新 | 1,150 2025/6/17 | 400 | 75億2813万 | +0.44% 1,145 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -1%（0.99倍）
- 1999/12/30 vs 1998/12/30
- 43%（1.43倍）
- 2000/12/29 vs 1999/12/30
- 18%（1.18倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/25 vs 2001/12/28
- 36%（1.36倍）
- 2003/12/25 vs 2002/12/25
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/25
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/26 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/26
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 54%（1.54倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 65%（1.65倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/06/17 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
300円（2001/12/19） - 283%（3.83倍）
1,150円（6/17）