株価チャート
株価
6/12
- 前日 (6/11)
- 1,793
- 始値
- 1,793
- 高値
- 1,796
- 安値
- 1,793
- 終値 +0.17%
- 1,796
- 出来高 +10.27%
- 16,100
乖離率
- 株価（5日）
移動平均値 - +0.17%
1,793 - 株価（25日）
移動平均値 - +0.22%
1,792 - 出来高（5日）
移動平均値 - -28.38%
22,480
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 | 1,793 | 1,796 | 1,793 | 1,796 | +0.17% | 16,100 | 482億4769万 | +0.22% | 11.25 | 2.56 |
| 06/11 | 1,793 | 1,795 | 1,792 | 1,793 | +0.06% | 14,600 | 481億6710万 | +0.06% | 11.23 | 2.56 |
| 06/10 | 1,792 | 1,795 | 1,792 | 1,792 | 0% | 17,900 | 481億4024万 | -0.06% | 11.23 | 2.55 |
| 06/09 | 1,794 | 1,795 | 1,791 | 1,792 | -0.06% | 40,200 | 481億4024万 | -0.06% | 11.23 | 2.55 |
| 06/06 | 1,793 | 1,796 | 1,793 | 1,793 | +0.06% | 23,600 | 481億6710万 | 0% | 11.23 | 2.56 |
| 06/05 | 1,792 | 1,795 | 1,792 | 1,792 | 0% | 23,500 | 481億4024万 | -0.06% | 11.23 | 2.55 |
| 06/04 | 1,792 | 1,795 | 1,792 | 1,792 | 0% | 28,400 | 481億4024万 | -0.11% | 11.23 | 2.55 |
| 06/03 | 1,793 | 1,793 | 1,792 | 1,792 | 0% | 28,000 | 481億4024万 | -0.11% | 11.23 | 2.55 |
| 06/02 | 1,792 | 1,793 | 1,792 | 1,792 | 0% | 30,800 | 481億4024万 | -0.11% | 11.23 | 2.55 |
| 05/30 | 1,793 | 1,796 | 1,792 | 1,792 | -0.06% | 27,100 | 481億4024万 | -0.11% | 11.23 | 2.55 |
| 05/29 | 1,792 | 1,796 | 1,792 | 1,793 | +0.06% | 65,900 | 481億6710万 | -0.11% | 11.23 | 2.56 |
| 05/28 | 1,793 | 1,793 | 1,791 | 1,792 | 0% | 45,700 | 481億4024万 | -0.17% | 11.23 | 2.55 |
| 05/27 | 1,792 | 1,794 | 1,792 | 1,792 | +0.06% | 67,300 | 481億4024万 | -0.17% | 11.23 | 2.55 |
| 05/26 | 1,791 | 1,794 | 1,791 | 1,791 | -0.06% | 82,600 | 481億1337万 | -0.22% | 11.22 | 2.55 |
| 05/23 | 1,790 | 1,793 | 1,790 | 1,792 | +0.11% | 48,900 | 481億4024万 | -0.17% | 11.23 | 2.55 |
| 05/22 | 1,784 | 1,790 | 1,784 | 1,790 | +0.34% | 29,200 | 480億8651万 | -0.28% | 11.21 | 2.55 |
| 05/21 | 1,784 | 1,787 | 1,783 | 1,784 | -0.06% | 34,600 | 479億2532万 | -0.56% | 11.18 | 2.54 |
| 05/20 | 1,789 | 1,791 | 1,782 | 1,785 | -0.22% | 62,400 | 479億5219万 | -0.5% | 11.18 | 2.54 |
| 05/19 | 1,789 | 1,794 | 1,788 | 1,789 | -0.28% | 49,400 | 480億5964万 | -0.28% | 11.21 | 2.55 |
| 05/16 | 1,795 | 1,796 | 1,793 | 1,794 | -0.06% | 207,500 | 481億9396万 | 0% | 11.24 | 2.56 |
| 05/15 | 1,795 | 1,796 | 1,794 | 1,795 | -0.06% | 87,400 | 482億2083万 | +0.11% | 11.25 | 2.56 |
| 05/14 | 1,797 | 1,797 | 1,795 | 1,796 | -0.06% | 42,900 | 482億4769万 | +0.17% | 11.25 | 2.56 |
| 05/13 | 1,797 | 1,799 | 1,796 | 1,797 | 0% | 232,300 | 482億7456万 | +0.22% | 11.26 | 2.56 |
| 05/12 | 1,797 | 1,799 | 1,796 | 1,797 | 0% | 190,700 | 482億7456万 | +0.22% | 11.26 | 2.56 |
| 05/09 | 1,797 | 1,798 | 1,796 | 1,797 | 0% | 241,000 | 482億7456万 | +0.28% | 11.26 | 2.56 |
| 05/08 | 1,797 | 1,798 | 1,797 | 1,797 | 0% | 66,500 | 482億7456万 | +0.28% | 11.26 | 2.56 |
| 05/07 | 1,797 | 1,798 | 1,797 | 1,797 | -0.06% | 57,900 | 482億7456万 | +0.28% | 11.26 | 2.56 |
| 05/02 | 1,798 | 1,799 | 1,797 | 1,798 | -0.06% | 78,100 | 483億142万 | +0.33% | 11.27 | 2.56 |
| 05/01 | 1,799 | 1,799 | 1,797 | 1,799 | 0% | 86,700 | 483億2828万 | +0.39% | 11.27 | 2.56 |
| 04/30 | 1,798 | 1,799 | 1,797 | 1,799 | 0% | 103,600 | 483億2828万 | +0.39% | 11.27 | 2.56 |
| 04/28 | 1,798 | 1,799 | 1,798 | 1,799 | 0% | 95,000 | 483億2828万 | +0.39% | 11.27 | 2.56 |
| 04/25 | 1,798 | 1,799 | 1,798 | 1,799 | +0.06% | 105,400 | 483億2828万 | +0.45% | 11.27 | 2.56 |
| 04/24 | 1,798 | 1,799 | 1,797 | 1,798 | -0.06% | 90,200 | 483億142万 | +0.39% | 11.27 | 2.56 |
| 04/23 | 1,797 | 1,799 | 1,797 | 1,799 | 0% | 148,800 | 483億2828万 | +0.45% | 11.27 | 2.56 |
| 04/22 | 1,798 | 1,799 | 1,797 | 1,799 | 0% | 136,200 | 483億2828万 | +0.45% | 11.27 | 2.56 |
| 04/21 | 1,796 | 1,799 | 1,796 | 1,799 | +0.28% | 358,500 | 483億2828万 | +0.45% | 11.27 | 2.56 |
| 04/18 | 1,792 | 1,797 | 1,789 | 1,794 | +0.11% | 235,600 | 481億9396万 | +0.22% | 11.24 | 2.56 |
| 04/17 | 1,787 | 1,794 | 1,786 | 1,792 | +0.17% | 180,100 | 481億4024万 | +0.11% | 11.23 | 2.55 |
| 04/16 | 1,785 | 1,793 | 1,783 | 1,789 | +0.28% | 275,900 | 480億5964万 | -0.06% | 11.21 | 2.55 |
| 04/15 | 1,783 | 1,786 | 1,782 | 1,784 | +0.06% | 198,600 | 479億2532万 | -0.34% | 11.18 | 2.54 |
| 04/14 | 1,785 | 1,791 | 1,782 | 1,783 | +0.17% | 100,600 | 478億9846万 | -0.45% | 11.17 | 2.54 |
| 04/11 | 1,783 | 1,785 | 1,778 | 1,780 | -0.34% | 269,400 | 478億1787万 | -0.61% | 11.15 | 2.54 |
| 04/10 | 1,785 | 1,788 | 1,784 | 1,786 | +0.62% | 159,400 | 479億7905万 | -0.28% | 11.19 | 2.55 |
| 04/09 | 1,784 | 1,785 | 1,774 | 1,775 | -0.73% | 191,000 | 476億8355万 | -0.95% | 11.12 | 2.53 |
| 04/08 | 1,786 | 1,789 | 1,781 | 1,788 | +0.45% | 181,800 | 480億3278万 | -0.22% | 11.2 | 2.55 |
| 04/07 | 1,789 | 1,793 | 1,765 | 1,780 | -0.73% | 408,800 | 478億1787万 | -0.73% | 11.15 | 2.54 |
| 04/04 | 1,794 | 1,794 | 1,786 | 1,793 | 0% | 586,300 | 481億6710万 | 0% | 11.23 | 2.56 |
| 04/03 | 1,793 | 1,796 | 1,792 | 1,793 | -0.11% | 212,900 | 481億6710万 | 0% | 11.23 | 2.56 |
| 04/02 | 1,793 | 1,795 | 1,792 | 1,795 | +0.11% | 88,700 | 482億2083万 | +0.11% | 11.25 | 2.56 |
| 04/01 | 1,793 | 1,794 | 1,792 | 1,793 | 0% | 71,700 | 481億6710万 | 0% | 11.23 | 2.56 |
| 03/31 | 1,793 | 1,797 | 1,792 | 1,793 | -0.17% | 137,900 | 481億6710万 | +0.06% | 11.23 | 2.56 |
| 03/28 | 1,792 | 1,796 | 1,792 | 1,796 | +0.11% | 74,800 | 482億4769万 | +0.22% | 11.25 | 2.56 |
| 03/27 | 1,793 | 1,795 | 1,792 | 1,794 | 0% | 115,800 | 481億9396万 | +0.17% | 11.24 | 2.56 |
| 03/26 | 1,793 | 1,795 | 1,793 | 1,794 | +0.06% | 151,700 | 481億9396万 | +0.17% | 11.24 | 2.56 |
| 03/25 | 1,793 | 1,796 | 1,793 | 1,793 | -0.17% | 58,800 | 481億6710万 | +0.11% | 11.23 | 2.56 |
| 03/24 | 1,794 | 1,796 | 1,792 | 1,796 | 0% | 66,500 | 482億4769万 | +0.28% | 11.25 | 2.56 |
| 03/21 | 1,793 | 1,796 | 1,791 | 1,796 | +0.22% | 242,200 | 482億4769万 | +0.28% | 11.25 | 2.56 |
| 03/19 | 1,794 | 1,796 | 1,792 | 1,792 | -0.22% | 88,400 | 481億4024万 | +0.06% | 11.23 | 2.55 |
| 03/18 | 1,794 | 1,796 | 1,793 | 1,796 | +0.06% | 67,900 | 482億4769万 | +0.28% | 11.25 | 2.56 |
| 03/17 | 1,790 | 1,795 | 1,790 | 1,795 | +0.39% | 62,800 | 482億2083万 | +0.22% | 11.25 | 2.56 |
| 03/14 | 1,790 | 1,792 | 1,788 | 1,788 | -0.17% | 199,200 | 480億3278万 | -0.17% | 11.2 | 2.55 |
| 03/13 | 1,790 | 1,795 | 1,789 | 1,791 | -0.06% | 169,700 | 481億1337万 | 0% | 11.22 | 2.55 |
| 03/12 | 1,790 | 1,793 | 1,790 | 1,792 | +0.17% | 76,600 | 481億4024万 | +0.06% | 11.23 | 2.55 |
| 03/11 | 1,791 | 1,792 | 1,789 | 1,789 | -0.17% | 147,200 | 480億5964万 | -0.11% | 11.21 | 2.55 |
| 03/10 | 1,794 | 1,795 | 1,789 | 1,792 | -0.06% | 201,900 | 481億4024万 | +0.06% | 11.23 | 2.55 |
| 03/07 | 1,794 | 1,795 | 1,792 | 1,793 | -0.06% | 97,600 | 481億6710万 | +0.11% | 11.23 | 2.56 |
| 03/06 | 1,792 | 1,796 | 1,792 | 1,794 | +0.06% | 91,700 | 481億9396万 | +0.17% | 11.24 | 2.56 |
| 03/05 | 1,792 | 1,793 | 1,791 | 1,793 | 0% | 75,300 | 481億6710万 | +0.11% | 11.23 | 2.56 |
| 03/04 | 1,791 | 1,793 | 1,790 | 1,793 | +0.17% | 102,100 | 481億6710万 | +0.11% | 11.23 | 2.56 |
| 03/03 | 1,792 | 1,794 | 1,790 | 1,790 | +0.06% | 92,400 | 480億8651万 | -0.06% | 11.21 | 2.55 |
| 02/28 | 1,793 | 1,795 | 1,788 | 1,789 | -0.39% | 175,200 | 480億5964万 | -0.11% | 11.21 | 2.55 |
| 02/27 | 1,792 | 1,796 | 1,791 | 1,796 | +0.28% | 138,100 | 482億4769万 | +0.28% | 11.25 | 2.56 |
| 02/26 | 1,787 | 1,793 | 1,787 | 1,791 | +0.34% | 176,400 | 481億1337万 | 0% | 11.22 | 2.55 |
| 02/25 | 1,788 | 1,789 | 1,784 | 1,785 | +0.22% | 103,200 | 479億5219万 | -0.34% | 11.18 | 2.54 |
| 02/21 | 1,782 | 1,785 | 1,781 | 1,781 | -0.06% | 131,400 | 478億4473万 | -0.61% | 11.16 | 2.54 |
| 02/20 | 1,785 | 1,790 | 1,782 | 1,782 | -0.11% | 164,200 | 478億7160万 | -0.56% | 11.16 | 2.54 |
| 02/19 | 1,794 | 1,796 | 1,783 | 1,784 | -0.56% | 321,800 | 479億2532万 | -0.28% | 11.18 | 2.54 |
| 02/18 | 1,794 | 1,796 | 1,793 | 1,794 | +0.06% | 117,800 | 481億9396万 | +1.13% | 11.24 | 2.56 |
| 02/17 | 1,795 | 1,797 | 1,793 | 1,793 | -0.11% | 236,800 | 481億6710万 | +1.93% | 11.23 | 2.56 |
| 02/14 | 1,796 | 1,798 | 1,794 | 1,795 | -0.06% | 181,100 | 482億2083万 | +2.87% | 11.25 | 2.56 |
| 02/13 | 1,794 | 1,797 | 1,794 | 1,796 | +0.11% | 173,200 | 482億4769万 | +3.88% | 11.25 | 2.56 |
| 02/12 | 1,792 | 1,794 | 1,792 | 1,794 | +0.11% | 131,500 | 481億9396万 | +4.48% | 11.24 | 2.56 |
| 02/10 | 1,794 | 1,796 | 1,791 | 1,792 | -0.17% | 381,800 | 481億4024万 | +5.1% | 11.23 | 2.55 |
| 02/07 | 1,793 | 1,795 | 1,792 | 1,795 | +0.17% | 172,400 | 482億2083万 | +5.9% | 11.25 | 2.56 |
| 02/06 | 1,793 | 1,794 | 1,791 | 1,792 | -0.06% | 212,000 | 481億4024万 | +6.29% | 11.23 | 2.55 |
| 02/05 | 1,792 | 1,793 | 1,791 | 1,793 | +0.11% | 149,900 | 481億6710万 | +7.04% | 11.23 | 2.56 |
| 02/04 | 1,792 | 1,793 | 1,791 | 1,791 | 0% | 256,900 | 481億1337万 | +7.57% | 11.22 | 2.55 |
| 02/03 | 1,792 | 1,793 | 1,791 | 1,791 | -0.06% | 437,900 | 481億1337万 | +8.41% | 11.22 | 2.55 |
| 01/31 | 1,793 | 1,795 | 1,792 | 1,792 | -0.06% | 385,100 | 481億4024万 | +9.27% | 11.23 | 2.55 |
| 01/30 | 1,793 | 1,796 | 1,793 | 1,793 | 0% | 270,800 | 481億6710万 | +10.14% | 11.23 | 2.56 |
| 01/29 | 1,793 | 1,796 | 1,792 | 1,793 | 0% | 224,400 | 481億6710万 | +11.02% | 11.23 | 2.56 |
| 01/28 | 1,792 | 1,794 | 1,792 | 1,793 | +0.06% | 313,500 | 481億6710万 | +11.92% | 11.23 | 2.56 |
| 01/27 | 1,793 | 1,793 | 1,792 | 1,792 | -0.06% | 351,500 | 481億4024万 | +12.78% | 11.23 | 2.55 |
| 01/24 | 1,793 | 1,794 | 1,792 | 1,793 | 0% | 347,600 | 481億6710万 | +13.77% | 11.23 | 2.56 |
| 01/23 | 1,792 | 1,794 | 1,791 | 1,793 | +0.06% | 420,200 | 481億6710万 | +14.72% | 11.23 | 2.56 |
| 01/22 | 1,793 | 1,793 | 1,791 | 1,792 | 0% | 367,500 | 481億4024万 | +15.54% | 11.23 | 2.55 |
| 01/21 | 1,790 | 1,793 | 1,790 | 1,792 | +0.06% | 369,600 | 481億4024万 | +16.51% | 11.23 | 2.55 |
| 01/20 | 1,791 | 1,793 | 1,789 | 1,791 | 0% | 616,600 | 481億1337万 | +17.44% | 11.22 | 2.55 |
| 01/17 | 1,793 | 1,795 | 1,791 | 1,791 | -0.17% | 656,900 | 481億1337万 | +18.53% | 11.22 | 2.55 |
| 01/16 | 1,798 | 1,800 | 1,791 | 1,794 | +5.04% | 2,082,200 | 481億9396万 | +19.92% | 11.24 | 2.56 |
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 | 1,400 7/11 | 650 1/22 | 555,000 7/10 | - | - | +20.54% 7/11 | -25.76% 1/22 |
| 2009年 3月期 | 850 5/26 | 292 12/24 | 34,000 10/7 5/8 | - | - | +26.2% 1/27 | -31.63% 10/16 |
| 2010年 3月期 | 580 6/18 | 392 5/14 | 133,000 6/8 | - | - | +31.11% 6/17 | -7.56% 11/20 |
| 2011年 3月期 | 700 7/28 7/26 | 402 3/16 | 87,000 5/13 | 188億478万 | 107億9931万 | +20.21% 5/13 | -28.09% 3/15 |
| 2012年 3月期 | 585 7/6 7/5 | 380 11/24 | 44,000 3/26 | 157億1542万 | 102億831万 | +17.69% 7/5 | -12.68% 8/9 |
| 2013年 3月期 | 880 3/25 | 370 10/17 | 156,800 2/13 | 236億4029万 | 99億3967万 | +36.25% 2/28 | -10.76% 5/18 |
| 2014年 3月期 | 1,949 3/20 | 645 4/2 | 196,100 5/15 | 523億5788万 | 173億2726万 | +19.28% 1/22 | -12.32% 6/7 |
| 2015年 3月期 | 3,885 3/27 | 1,683 4/15 | 494,600 9/5 | 1043億6653万 | 452億1206万 | +21.33% 9/29 | -10.46% 4/30 |
| 2016年 3月期 | 5,270 10/29 | 2,142 2/12 | 807,300 11/6 | 1415億7314万 | 575億4263万 | +25.28% 8/11 | -26.29% 2/12 1/21 |
| 2017年 3月期 | 3,060 4/28 4/25 | 1,660 6/28 | 782,300 5/11 | 822億376万 | 445億9419万 | +17.06% 11/25 | -22.82% 5/16 |
| 2018年 3月期 | 2,997 1/18 | 2,060 3/26 | 598,900 11/7 | 805億1133万 | 553億3978万 | +21.94% 11/8 | -18.98% 2/13 |
| 2019年 3月期 | 3,360 10/2 9/26 | 2,138 4/4 | 496,400 8/9 | 902億6295万 | 574億3517万 | +21.57% 8/9 | -22.9% 12/25 |
| 2020年 3月期 | 2,440 4/16 | 658 3/23 | 188,200 11/12 | 655億4809万 | 176億7649万 | +4.16% 9/13 | -36.85% 3/13 |
| 2021年 3月期 | 1,139 3/23 | 570 11/9 | 717,400 5/26 | 305億9806万 | 153億1246万 | +29.23% 6/8 | -14.58% 7/31 |
| 2022年 3月期 | 1,294 6/10 | 674 3/8 | 584,700 6/11 | 347億6198万 | 181億631万 | +34.23% 6/10 | -19.63% 12/2 |
| 2023年 3月期 | 1,855 2/20 | 739 5/12 | 1,442,900 2/10 | 498億3267万 | 198億5247万 | +45.07% 6/8 | -16.75% 12/23 |
| 2024年 3月期 | 1,750 9/7 | 1,155 3/12 | 681,000 9/7 | 470億1195万 | 310億2788万 | +11.66% 9/7 | -15.26% 2/15 |
| 2025年 3月期 | 1,800 1/16 | 1,058 4/26 | 2,082,200 1/16 | 483億5515万 | 284億2208万 | +29.4% 5/20 | -26.04% 8/5 |
| 最新 | 1,796 2025/6/12 | 16,100 | 482億4769万 | +0.22% 1,792 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- -43%（0.57倍）
- 2000/12/29 vs 1999/12/30
- -9%（0.91倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 75%（1.75倍）
- 2005/12/30 vs 2004/12/30
- 213%（3.13倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 63%（1.63倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 207%（3.07倍）
- 2014/12/30 vs 2013/12/30
- 108%（2.08倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- -41%（0.59倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- -43%（0.57倍）
- 2020/12/30 vs 2019/12/30
- -57%（0.43倍）
- 2021/12/30 vs 2020/12/30
- 55%（1.55倍）
- 2022/12/30 vs 2021/12/30
- 42%（1.42倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/06/12 vs 2024/12/30
- 16%（1.16倍）
- 過去安値
260円（2003/05/20） - 591%（6.91倍）
1,796円（6/12）