株価チャート
株価
6/11
- 前日 (6/10)
- 1,031
- 始値
- 1,032
- 高値
- 1,034
- 安値
- 1,027
- 終値 -0.19%
- 1,029
- 出来高 +100%
- 7,200
乖離率
- 株価（5日）
移動平均値 - -0.29%
1,032 - 株価（25日）
移動平均値 - -2.92%
1,060 - 出来高（5日）
移動平均値 - +25.44%
5,740
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 | 1,032 | 1,034 | 1,027 | 1,029 | -0.19% | 7,200 | 93億7163万 | -2.92% | 7.81 | 0.61 |
| 06/10 | 1,035 | 1,035 | 1,030 | 1,031 | +0.29% | 3,600 | 93億8984万 | -3.01% | 7.82 | 0.61 |
| 06/09 | 1,044 | 1,044 | 1,028 | 1,028 | -0.68% | 8,000 | 93億6252万 | -3.47% | 7.8 | 0.61 |
| 06/06 | 1,038 | 1,043 | 1,035 | 1,035 | -0.38% | 4,700 | 94億2627万 | -3% | 7.85 | 0.62 |
| 06/05 | 1,049 | 1,049 | 1,039 | 1,039 | -0.57% | 5,200 | 94億6270万 | -2.81% | 7.89 | 0.62 |
| 06/04 | 1,046 | 1,049 | 1,045 | 1,045 | -0.19% | 6,400 | 95億1735万 | -2.43% | 7.93 | 0.62 |
| 06/03 | 1,050 | 1,053 | 1,047 | 1,047 | -0.1% | 3,500 | 95億3556万 | -2.33% | 7.95 | 0.62 |
| 06/02 | 1,050 | 1,060 | 1,048 | 1,048 | -0.19% | 6,300 | 95億4467万 | -2.33% | 7.95 | 0.62 |
| 05/30 | 1,055 | 1,057 | 1,050 | 1,050 | -1.04% | 5,800 | 95億6289万 | -2.23% | 7.97 | 0.62 |
| 05/29 | 1,055 | 1,061 | 1,049 | 1,061 | +0.19% | 10,800 | 96億6307万 | -1.21% | 8.05 | 0.63 |
| 05/28 | 1,060 | 1,062 | 1,051 | 1,059 | +0.47% | 5,300 | 96億4485万 | -1.4% | 8.04 | 0.63 |
| 05/27 | 1,052 | 1,060 | 1,050 | 1,054 | +0.48% | 4,000 | 95億9932万 | -1.86% | 8 | 0.63 |
| 05/26 | 1,051 | 1,052 | 1,045 | 1,049 | -0.1% | 11,800 | 95億5378万 | -2.33% | 7.96 | 0.62 |
| 05/23 | 1,054 | 1,055 | 1,050 | 1,050 | -0.38% | 2,800 | 95億6289万 | -2.23% | 7.97 | 0.62 |
| 05/22 | 1,060 | 1,060 | 1,049 | 1,054 | -0.57% | 3,500 | 95億9932万 | -1.95% | 8 | 0.63 |
| 05/21 | 1,048 | 1,060 | 1,048 | 1,060 | +1.24% | 5,800 | 96億5396万 | -1.4% | 8.04 | 0.63 |
| 05/20 | 1,048 | 1,054 | 1,047 | 1,047 | -0.1% | 9,500 | 95億3556万 | -2.51% | 7.95 | 0.62 |
| 05/19 | 1,048 | 1,063 | 1,047 | 1,048 | -1.13% | 17,900 | 95億4467万 | -2.33% | 7.95 | 0.62 |
| 05/16 | 1,052 | 1,072 | 1,052 | 1,060 | -0.28% | 20,800 | 96億5396万 | -1.12% | 8.04 | 0.63 |
| 05/15 | 1,121 | 1,130 | 1,050 | 1,063 | -5.09% | 62,100 | 96億8128万 | -0.65% | 8.07 | 0.63 |
| 05/14 | 1,114 | 1,120 | 1,110 | 1,120 | +0.45% | 16,900 | 102億41万 | +5.16% | 8.5 | 0.67 |
| 05/13 | 1,111 | 1,116 | 1,103 | 1,115 | +0.81% | 13,000 | 101億5488万 | +5.09% | 8.46 | 0.66 |
| 05/12 | 1,106 | 1,112 | 1,094 | 1,106 | +0.73% | 20,700 | 100億7291万 | +4.64% | 8.39 | 0.66 |
| 05/09 | 1,108 | 1,110 | 1,098 | 1,098 | -0.45% | 34,900 | 100億5万 | +4.08% | 8.33 | 0.65 |
| 05/08 | 1,105 | 1,105 | 1,093 | 1,103 | +0.09% | 10,300 | 100億4559万 | +4.75% | 8.37 | 0.66 |
| 05/07 | 1,093 | 1,110 | 1,078 | 1,102 | +1.94% | 40,700 | 100億3648万 | +4.75% | 8.36 | 0.66 |
| 05/02 | 1,080 | 1,090 | 1,070 | 1,081 | +0.09% | 17,300 | 98億4522万 | +2.76% | 8.2 | 0.64 |
| 05/01 | 1,099 | 1,099 | 1,080 | 1,080 | -1.55% | 13,800 | 98億3611万 | +2.37% | 8.2 | 0.64 |
| 04/30 | 1,082 | 1,100 | 1,080 | 1,097 | +2.24% | 47,500 | 99億9094万 | +3.59% | 8.33 | 0.65 |
| 04/28 | 1,080 | 1,084 | 1,073 | 1,073 | -0.65% | 29,400 | 97億7236万 | +1.04% | 8.14 | 0.64 |
| 04/25 | 1,079 | 1,080 | 1,072 | 1,080 | +0.93% | 16,400 | 98億3611万 | +1.31% | 8.2 | 0.64 |
| 04/24 | 1,070 | 1,080 | 1,070 | 1,070 | +0.75% | 12,300 | 97億4504万 | +0.56% | 8.12 | 0.64 |
| 04/23 | 1,072 | 1,072 | 1,061 | 1,062 | +0.28% | 5,500 | 96億7218万 | -0.09% | 8.06 | 0.63 |
| 04/22 | 1,053 | 1,069 | 1,053 | 1,059 | -0.47% | 12,000 | 96億4485万 | -0.28% | 8.04 | 0.63 |
| 04/21 | 1,057 | 1,073 | 1,057 | 1,064 | +0.66% | 26,700 | 96億9039万 | +0.28% | 8.07 | 0.63 |
| 04/18 | 1,063 | 1,066 | 1,052 | 1,057 | +0.38% | 12,600 | 96億2664万 | -0.28% | 8.02 | 0.63 |
| 04/17 | 1,060 | 1,066 | 1,051 | 1,053 | -0.66% | 11,400 | 95億9021万 | -0.57% | 7.99 | 0.63 |
| 04/16 | 1,060 | 1,060 | 1,053 | 1,060 | -0.56% | 3,900 | 96億5396万 | +0.09% | 8.04 | 0.63 |
| 04/15 | 1,065 | 1,067 | 1,051 | 1,066 | +0.95% | 11,800 | 97億861万 | +0.76% | 8.09 | 0.63 |
| 04/14 | 1,061 | 1,069 | 1,050 | 1,056 | +1.73% | 22,600 | 96億1753万 | 0% | 8.01 | 0.63 |
| 04/11 | 1,013 | 1,043 | 1,003 | 1,038 | +1.96% | 17,000 | 94億5360万 | -1.61% | 7.88 | 0.62 |
| 04/10 | 1,059 | 1,060 | 1,015 | 1,018 | +0.69% | 35,400 | 92億7145万 | -3.51% | 7.73 | 0.61 |
| 04/09 | 990 | 1,011 | 986 | 1,011 | -0.59% | 22,500 | 92億769万 | -4.17% | 7.67 | 0.6 |
| 04/08 | 960 | 1,020 | 960 | 1,017 | +7.73% | 47,800 | 92億6234万 | -3.69% | 7.72 | 0.6 |
| 04/07 | 960 | 971 | 920 | 944 | -5.88% | 89,600 | 85億9749万 | -10.61% | 7.16 | 0.56 |
| 04/04 | 1,019 | 1,020 | 979 | 1,003 | -2.62% | 49,300 | 91億3483万 | -5.38% | 7.61 | 0.6 |
| 04/03 | 1,021 | 1,040 | 1,017 | 1,030 | -1.62% | 22,600 | 93億8074万 | -2.92% | 7.82 | 0.61 |
| 04/02 | 1,074 | 1,074 | 1,039 | 1,047 | -1.78% | 33,200 | 95億3556万 | -1.23% | 7.95 | 0.62 |
| 04/01 | 1,077 | 1,079 | 1,056 | 1,066 | -0.56% | 24,600 | 97億861万 | +0.66% | 8.09 | 0.63 |
| 03/31 | 1,087 | 1,089 | 1,067 | 1,072 | -2.1% | 27,100 | 97億6325万 | +1.42% | 7.71 | 0.64 |
| 03/28 | 1,064 | 1,099 | 1,059 | 1,095 | -5.93% | 63,100 | 141億9537万 | +3.79% | 7.88 | 0.65 |
| 03/27 | 1,168 | 1,179 | 1,148 | 1,164 | -0.34% | 131,900 | 150億8988万 | +10.65% | 8.37 | 0.69 |
| 03/26 | 1,173 | 1,180 | 1,164 | 1,168 | -0.26% | 101,600 | 151億4173万 | +11.66% | 8.4 | 0.69 |
| 03/25 | 1,203 | 1,203 | 1,158 | 1,171 | -0.17% | 197,400 | 151億8062万 | +12.49% | 8.42 | 0.7 |
| 03/24 | 1,042 | 1,262 | 1,038 | 1,173 | +12.57% | 611,900 | 152億655万 | +13.33% | 8.44 | 0.7 |
| 03/21 | 1,041 | 1,042 | 1,038 | 1,042 | +0.29% | 15,700 | 135億829万 | +1.17% | 7.5 | 0.62 |
| 03/19 | 1,042 | 1,042 | 1,036 | 1,039 | -0.1% | 17,600 | 134億6940万 | +0.97% | 7.47 | 0.62 |
| 03/18 | 1,037 | 1,040 | 1,035 | 1,040 | 0% | 6,700 | 134億8236万 | +1.17% | 7.48 | 0.62 |
| 03/17 | 1,039 | 1,040 | 1,031 | 1,040 | +0.29% | 12,400 | 134億8236万 | +1.27% | 7.48 | 0.62 |
| 03/14 | 1,037 | 1,038 | 1,034 | 1,037 | 0% | 5,800 | 134億4347万 | +1.07% | 7.46 | 0.62 |
| 03/13 | 1,043 | 1,043 | 1,032 | 1,037 | -0.29% | 7,300 | 134億4347万 | +1.17% | 7.46 | 0.62 |
| 03/12 | 1,028 | 1,048 | 1,028 | 1,040 | +0.97% | 29,400 | 134億8236万 | +1.46% | 7.48 | 0.62 |
| 03/11 | 1,026 | 1,030 | 1,019 | 1,030 | 0% | 8,800 | 133億5273万 | +0.68% | 7.41 | 0.61 |
| 03/10 | 1,034 | 1,034 | 1,026 | 1,030 | -0.19% | 6,300 | 133億5273万 | +0.68% | 7.41 | 0.61 |
| 03/07 | 1,030 | 1,032 | 1,020 | 1,032 | +0.19% | 5,100 | 133億7865万 | +0.98% | 7.42 | 0.61 |
| 03/06 | 1,022 | 1,030 | 1,022 | 1,030 | +0.19% | 5,600 | 133億5273万 | +0.88% | 7.41 | 0.61 |
| 03/05 | 1,021 | 1,028 | 1,021 | 1,028 | +0.1% | 3,400 | 133億2680万 | +0.78% | 7.39 | 0.61 |
| 03/04 | 1,024 | 1,027 | 1,021 | 1,027 | +0.49% | 6,800 | 133億1383万 | +0.79% | 7.39 | 0.61 |
| 03/03 | 1,028 | 1,028 | 1,020 | 1,022 | -0.58% | 8,600 | 132億4901万 | +0.39% | 7.35 | 0.61 |
| 02/28 | 1,011 | 1,032 | 1,011 | 1,028 | -0.1% | 12,700 | 133億2680万 | +1.08% | 7.39 | 0.61 |
| 02/27 | 1,021 | 1,029 | 1,020 | 1,029 | +1.48% | 3,100 | 133億3976万 | +1.28% | 7.4 | 0.61 |
| 02/26 | 1,020 | 1,022 | 1,010 | 1,014 | -0.78% | 6,500 | 131億4530万 | 0% | 7.29 | 0.6 |
| 02/25 | 1,019 | 1,025 | 1,017 | 1,022 | +0.29% | 5,100 | 132億4901万 | +0.79% | 7.35 | 0.61 |
| 02/21 | 1,012 | 1,019 | 1,010 | 1,019 | +0.79% | 5,700 | 132億1012万 | +0.59% | 7.33 | 0.61 |
| 02/20 | 1,022 | 1,022 | 1,011 | 1,011 | -1.08% | 8,700 | 131億641万 | -0.1% | 7.27 | 0.6 |
| 02/19 | 1,027 | 1,027 | 1,022 | 1,022 | -0.39% | 3,100 | 132億4901万 | +1.09% | 7.35 | 0.61 |
| 02/18 | 1,028 | 1,030 | 1,022 | 1,026 | -0.48% | 7,900 | 133億87万 | +1.48% | 7.38 | 0.61 |
| 02/17 | 1,032 | 1,033 | 1,029 | 1,031 | 0% | 6,000 | 133億6569万 | +2.08% | 7.42 | 0.61 |
| 02/14 | 1,030 | 1,031 | 1,027 | 1,031 | 0% | 10,900 | 133億6569万 | +2.18% | 7.42 | 0.61 |
| 02/13 | 1,028 | 1,032 | 1,024 | 1,031 | +0.68% | 9,900 | 133億6569万 | +2.28% | 7.42 | 0.61 |
| 02/12 | 1,021 | 1,029 | 1,015 | 1,024 | +0.29% | 18,100 | 132億7494万 | +1.69% | 7.37 | 0.61 |
| 02/10 | 1,020 | 1,023 | 1,020 | 1,021 | +0.49% | 3,400 | 132億3605万 | +1.49% | 7.34 | 0.61 |
| 02/07 | 1,015 | 1,017 | 1,013 | 1,016 | +0.2% | 5,400 | 131億7123万 | +1.09% | 7.31 | 0.6 |
| 02/06 | 1,017 | 1,017 | 1,014 | 1,014 | -0.29% | 6,000 | 131億4530万 | +1% | 7.29 | 0.6 |
| 02/05 | 1,018 | 1,018 | 1,014 | 1,017 | -0.1% | 5,000 | 131億8420万 | +1.5% | 7.32 | 0.6 |
| 02/04 | 1,018 | 1,023 | 1,013 | 1,018 | +0.39% | 18,900 | 131億9716万 | +1.7% | 7.32 | 0.61 |
| 02/03 | 1,010 | 1,016 | 1,007 | 1,014 | +0.4% | 28,700 | 131億4530万 | +1.5% | 7.29 | 0.6 |
| 01/31 | 1,012 | 1,012 | 1,009 | 1,010 | +0.2% | 3,000 | 130億9345万 | +1.2% | 7.27 | 0.6 |
| 01/30 | 1,008 | 1,010 | 1,006 | 1,008 | 0% | 5,300 | 130億6752万 | +1.1% | 7.25 | 0.6 |
| 01/29 | 1,009 | 1,009 | 1,005 | 1,008 | -0.1% | 6,000 | 130億6752万 | +1.2% | 7.25 | 0.6 |
| 01/28 | 1,001 | 1,009 | 1,001 | 1,009 | +0.8% | 5,200 | 130億8049万 | +1.41% | 7.26 | 0.6 |
| 01/27 | 1,001 | 1,004 | 1,001 | 1,001 | 0% | 4,700 | 129億7677万 | +0.81% | 7.2 | 0.6 |
| 01/24 | 999 | 1,006 | 999 | 1,001 | +0.1% | 6,000 | 129億7677万 | +1.01% | 7.2 | 0.6 |
| 01/23 | 1,007 | 1,007 | 995 | 1,000 | +0.2% | 6,500 | 129億6381万 | +1.01% | 7.19 | 0.59 |
| 01/22 | 994 | 998 | 994 | 998 | +0.3% | 3,400 | 129億3788万 | +1.01% | 7.18 | 0.59 |
| 01/21 | 996 | 998 | 993 | 995 | -0.1% | 6,300 | 128億9899万 | +0.91% | 7.16 | 0.59 |
| 01/20 | 1,003 | 1,003 | 995 | 996 | +0.1% | 2,800 | 129億1196万 | +1.12% | 7.16 | 0.59 |
| 01/17 | 995 | 996 | 992 | 995 | -0.4% | 9,100 | 128億9899万 | +1.12% | 7.16 | 0.59 |
| 01/16 | 1,004 | 1,004 | 995 | 999 | +0.71% | 5,000 | 129億5085万 | +1.63% | 7.19 | 0.59 |
| 01/15 | 1,015 | 1,025 | 984 | 992 | -1.68% | 70,600 | 128億6010万 | +1.02% | 7.14 | 0.59 |
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 | 775 4/3 4/2 | 512 3/18 | 46,500 3/25 | - | - | +6.86% 7/17 | -10.8% 4/1 |
| 2009年 3月期 | 520 4/1 | 210 10/10 10/8 | 103,700 2/6 | - | - | +28.23% 2/6 | -23.65% 10/8 |
| 2010年 3月期 | 296 3/24 | 215 4/13 | 29,000 2/8 | - | - | +8.33% 7/3 | -6.27% 11/25 |
| 2011年 3月期 | 294 4/26 4/21 | 188 3/15 | 85,100 3/16 | 4兆5463億 | 2兆9071億 | +11.73% 1/7 | -20.71% 3/15 |
| 2012年 3月期 | 242 5/12 | 175 11/25 | 66,900 3/21 | 3兆7422億 | 2兆7061億 | +13.59% 2/23 | -7.94% 4/11 |
| 2013年 3月期 | 342 3/25 | 180 9/13 9/12 他4件 | 66,700 4/2 | 5兆2886億 | 2兆7834億 | +18.24% 3/15 | -10.63% 4/2 |
| 2014年 3月期 | 510 3/25 | 242 6/7 | 1,733,000 3/25 | 78億8654万 | 3兆7422億 | +35.94% 11/20 | -17.45% 6/7 |
| 2015年 3月期 | 820 2/12 | 295 10/17 | 24,420,500 12/30 | 126億8032万 | 45億6182万 | +65.82% 12/30 | -13.68% 2/3 |
| 2016年 3月期 | 585 12/7 11/25 | 300 8/25 | 7,293,400 10/27 | 90億4633万 | 46億3914万 | +37.59% 10/27 | -19.25% 8/25 |
| 2017年 3月期 | 647 3/7 | 455 6/24 | 349,400 8/25 | 100億508万 | 70億3603万 | +8.4% 3/7 | -11.84% 4/5 |
| 2018年 3月期 | 808 1/29 | 528 4/17 4/14 | 279,600 8/29 | 125億5908万 | 81億6489万 | +16.03% 11/24 | -8.7% 2/14 |
| 2019年 3月期 | 925 11/12 | 550 12/25 | 462,100 10/23 | 143億7765万 | 85億4887万 | +14.2% 9/10 | -28.53% 12/25 |
| 2020年 3月期 | 723 2/13 | 397 3/13 | 117,200 3/13 | 111億8033万 | 61億3913万 | +9.01% 11/20 | -33.53% 3/13 |
| 2021年 3月期 | 717 3/18 | 411 4/6 | 386,700 4/3 | 94億3788万 | 53億6906万 | +19.54% 2/17 | -9.99% 8/3 |
| 2022年 3月期 | 742 11/16 | 569 3/15 3/14 | 92,400 11/15 | 96億1915万 | 73億7641万 | +9.84% 11/16 | -7.88% 3/9 |
| 2023年 3月期 | 634 3/6 | 540 5/9 | 304,000 11/22 | 82億1905万 | 70億46万 | +8.86% 11/22 | -3.09% 10/21 |
| 2024年 3月期 | 1,298 9/11 | 603 4/6 | 731,900 5/17 | 168億2703万 | 78億1718万 | +34.45% 5/17 | -14.22% 10/4 |
| 2025年 3月期 | 1,262 3/24 | 880 8/5 | 611,900 3/24 | 163億6033万 | 114億815万 | +13.31% 3/24 | -16.03% 8/5 |
| 最新 | 1,029 2025/6/11 | 7,200 | 93億7163万 | -2.92% 1,060 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -78%（0.22倍）
- 1998/12/29 vs 1997/12/30
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/29
- 438%（5.38倍）
- 2000/12/29 vs 1999/12/30
- -60%（0.4倍）
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 53%（1.53倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 73%（1.73倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 84%（1.84倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/06/11 vs 2024/12/30
- 4%（1.04倍）
- 過去安値
175円（2011/11/25） - 488%（5.88倍）
1,029円（6/11）