株価チャート
株価
6/12
- 前日 (6/11)
- 1,846
- 始値
- 1,847
- 高値
- 1,880
- 安値
- 1,846
- 終値 +1.41%
- 1,872
- 出来高 +50.73%
- 374,100
乖離率
- 株価（5日）
移動平均値 - +1.3%
1,848 - 株価（25日）
移動平均値 - +1.91%
1,837 - 出来高（5日）
移動平均値 - +30.9%
285,800
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 | 1,847 | 1,880 | 1,846 | 1,872 | +1.41% | 374,100 | 1992億8102万 | +1.91% | 93.45 | 2.57 |
| 06/11 | 1,848 | 1,862 | 1,838 | 1,846 | -0.11% | 248,200 | 1965億1323万 | +0.54% | 92.15 | 2.53 |
| 06/10 | 1,860 | 1,882 | 1,847 | 1,848 | -0.32% | 323,600 | 1967億2614万 | +0.71% | 92.25 | 2.53 |
| 06/09 | 1,825 | 1,856 | 1,825 | 1,854 | +1.92% | 314,200 | 1973億6486万 | +1.2% | 92.55 | 2.54 |
| 06/06 | 1,806 | 1,827 | 1,806 | 1,819 | +0.44% | 168,900 | 1936億3899万 | -0.55% | 90.81 | 2.49 |
| 06/05 | 1,820 | 1,825 | 1,804 | 1,811 | -0.71% | 219,300 | 1927億8736万 | -0.93% | 90.41 | 2.48 |
| 06/04 | 1,815 | 1,826 | 1,812 | 1,824 | +0.22% | 143,900 | 1941億7125万 | -0.27% | 91.06 | 2.5 |
| 06/03 | 1,820 | 1,827 | 1,812 | 1,820 | 0% | 154,400 | 1937億4544万 | -0.44% | 90.86 | 2.49 |
| 06/02 | 1,814 | 1,824 | 1,808 | 1,820 | +0.11% | 177,200 | 1937億4544万 | -0.44% | 90.86 | 2.49 |
| 05/30 | 1,807 | 1,825 | 1,804 | 1,818 | +0.33% | 200,000 | 1935億3253万 | -0.66% | 90.76 | 2.49 |
| 05/29 | 1,810 | 1,828 | 1,810 | 1,812 | +0.06% | 184,100 | 1928億9381万 | -1.04% | 90.46 | 2.48 |
| 05/28 | 1,830 | 1,833 | 1,809 | 1,811 | -0.66% | 204,200 | 1927億8736万 | -1.15% | 90.41 | 2.48 |
| 05/27 | 1,827 | 1,830 | 1,820 | 1,823 | +0.22% | 146,900 | 1940億6480万 | -0.55% | 91.01 | 2.5 |
| 05/26 | 1,810 | 1,826 | 1,807 | 1,819 | +0.22% | 147,900 | 1936億3899万 | -0.76% | 90.81 | 2.49 |
| 05/23 | 1,811 | 1,816 | 1,807 | 1,815 | +0.5% | 128,200 | 1932億1317万 | -1.04% | 90.61 | 2.49 |
| 05/22 | 1,812 | 1,826 | 1,806 | 1,806 | -0.99% | 169,100 | 1922億5509万 | -1.53% | 90.16 | 2.48 |
| 05/21 | 1,830 | 1,835 | 1,813 | 1,824 | -0.33% | 186,200 | 1941億7125万 | -0.6% | 91.06 | 2.5 |
| 05/20 | 1,864 | 1,864 | 1,826 | 1,830 | -1.45% | 312,300 | 1948億998万 | -0.22% | 91.36 | 2.51 |
| 05/19 | 1,873 | 1,882 | 1,849 | 1,857 | -1.33% | 266,400 | 1976億8422万 | +1.31% | 92.7 | 2.55 |
| 05/16 | 1,886 | 1,890 | 1,856 | 1,882 | -0.26% | 232,300 | 2003億4556万 | +2.9% | 93.95 | 2.58 |
| 05/15 | 1,865 | 1,894 | 1,860 | 1,887 | +1.07% | 274,200 | 2008億7783万 | +3.45% | 94.2 | 2.59 |
| 05/14 | 1,876 | 1,879 | 1,834 | 1,867 | -0.32% | 232,900 | 1987億4876万 | +2.87% | 93.2 | 2.56 |
| 05/13 | 1,838 | 1,895 | 1,828 | 1,873 | +2.24% | 572,200 | 1993億8748万 | +3.42% | 93.5 | 2.57 |
| 05/12 | 1,860 | 1,860 | 1,816 | 1,832 | -1.13% | 480,800 | 1950億2288万 | +1.38% | 91.46 | 2.51 |
| 05/09 | 1,851 | 1,857 | 1,839 | 1,853 | +0.49% | 340,200 | 1972億5841万 | +2.77% | 92.5 | 2.54 |
| 05/08 | 1,838 | 1,852 | 1,826 | 1,844 | +0.77% | 277,800 | 1963億32万 | +2.56% | 92.06 | 2.53 |
| 05/07 | 1,796 | 1,838 | 1,794 | 1,830 | +3.45% | 357,800 | 1948億998万 | +2.06% | 91.36 | 2.51 |
| 05/02 | 1,773 | 1,785 | 1,754 | 1,769 | -0.95% | 247,100 | 1883億1631万 | -1.12% | 88.31 | 2.42 |
| 05/01 | 1,801 | 1,801 | 1,773 | 1,786 | -0.61% | 206,900 | 1901億2602万 | -0.17% | 89.16 | 2.45 |
| 04/30 | 1,820 | 1,824 | 1,796 | 1,797 | -1.75% | 265,300 | 1912億9701万 | +0.56% | 89.71 | 2.46 |
| 04/28 | 1,800 | 1,833 | 1,796 | 1,829 | +2.06% | 304,900 | 1947億352万 | +2.46% | 91.31 | 2.51 |
| 04/25 | 1,803 | 1,817 | 1,787 | 1,792 | -1.32% | 278,500 | 1907億6474万 | +0.62% | 89.46 | 2.46 |
| 04/24 | 1,848 | 1,868 | 1,811 | 1,816 | -2.84% | 275,200 | 1933億1963万 | +2.02% | 90.66 | 2.49 |
| 04/23 | 1,850 | 1,869 | 1,842 | 1,869 | +1.36% | 310,400 | 1989億6166万 | +5.24% | 93.3 | 2.56 |
| 04/22 | 1,853 | 1,869 | 1,844 | 1,844 | -0.49% | 239,400 | 1963億32万 | +4.12% | 92.06 | 2.53 |
| 04/21 | 1,835 | 1,867 | 1,831 | 1,853 | +0.98% | 294,100 | 1972億5841万 | +4.87% | 92.5 | 2.54 |
| 04/18 | 1,824 | 1,839 | 1,818 | 1,835 | +1.21% | 252,000 | 1953億4224万 | +4.14% | 91.61 | 2.52 |
| 04/17 | 1,848 | 1,857 | 1,804 | 1,813 | -1.73% | 295,000 | 1930億26万 | +3.13% | 90.51 | 2.49 |
| 04/16 | 1,828 | 1,848 | 1,826 | 1,845 | +0.87% | 289,700 | 1964億678万 | +5.13% | 92.11 | 2.53 |
| 04/15 | 1,826 | 1,834 | 1,821 | 1,829 | +0.22% | 261,000 | 1947億352万 | +4.39% | 91.31 | 2.51 |
| 04/14 | 1,815 | 1,832 | 1,807 | 1,825 | +1.11% | 464,400 | 1942億7771万 | +4.35% | 91.11 | 2.5 |
| 04/11 | 1,770 | 1,805 | 1,765 | 1,805 | +0.73% | 538,900 | 1921億4864万 | +3.44% | 90.11 | 2.47 |
| 04/10 | 1,768 | 1,796 | 1,729 | 1,792 | +2.58% | 671,400 | 1907億6474万 | +2.81% | 89.46 | 2.46 |
| 04/09 | 1,750 | 1,761 | 1,728 | 1,747 | -0.51% | 421,600 | 1859億7433万 | +0.4% | 87.21 | 2.39 |
| 04/08 | 1,730 | 1,760 | 1,706 | 1,756 | +4.52% | 566,800 | 1869億3241万 | +0.98% | 87.66 | 2.41 |
| 04/07 | 1,688 | 1,706 | 1,630 | 1,680 | -4.49% | 772,600 | 1788億4194万 | -3.28% | 83.87 | 2.3 |
| 04/04 | 1,753 | 1,765 | 1,730 | 1,759 | -0.57% | 621,500 | 1872億5177万 | +1.21% | 87.81 | 2.41 |
| 04/03 | 1,714 | 1,769 | 1,703 | 1,769 | +1.14% | 867,200 | 1883億1631万 | +1.9% | 88.31 | 2.42 |
| 04/02 | 1,745 | 1,759 | 1,723 | 1,749 | +1.33% | 774,200 | 1861億8724万 | +0.81% | 87.31 | 2.4 |
| 04/01 | 1,735 | 1,744 | 1,712 | 1,726 | +0.52% | 430,400 | 1837億3881万 | -0.4% | 86.16 | 2.37 |
| 03/31 | 1,710 | 1,734 | 1,705 | 1,717 | -0.69% | 645,700 | 1827億8072万 | -0.87% | 146.11 | 2.35 |
| 03/28 | 1,739 | 1,747 | 1,720 | 1,729 | -1.76% | 2,069,500 | 1840億5817万 | -0.17% | 147.13 | 2.37 |
| 03/27 | 1,744 | 1,785 | 1,739 | 1,760 | +1.09% | 3,261,800 | 1873億5823万 | +1.62% | 149.77 | 2.41 |
| 03/26 | 1,742 | 1,750 | 1,728 | 1,741 | -0.29% | 1,056,700 | 1853億3561万 | +0.69% | 148.15 | 2.39 |
| 03/25 | 1,736 | 1,752 | 1,731 | 1,746 | +0.46% | 528,700 | 1858億6788万 | +1.04% | 148.57 | 2.39 |
| 03/24 | 1,754 | 1,760 | 1,726 | 1,738 | -0.57% | 823,900 | 1850億1625万 | +0.64% | 147.89 | 2.38 |
| 03/21 | 1,735 | 1,753 | 1,731 | 1,748 | +0.69% | 472,100 | 1860億8078万 | +1.22% | 148.74 | 2.4 |
| 03/19 | 1,746 | 1,753 | 1,736 | 1,736 | -0.4% | 369,200 | 1848億334万 | +0.52% | 147.72 | 2.38 |
| 03/18 | 1,735 | 1,751 | 1,735 | 1,743 | +0.46% | 311,200 | 1855億4852万 | +0.93% | 148.32 | 2.39 |
| 03/17 | 1,731 | 1,745 | 1,727 | 1,735 | -0.12% | 468,300 | 1846億9689万 | +0.58% | 147.64 | 2.38 |
| 03/14 | 1,724 | 1,744 | 1,720 | 1,737 | +0.4% | 292,300 | 1849億980万 | +0.81% | 147.81 | 2.38 |
| 03/13 | 1,733 | 1,747 | 1,717 | 1,730 | -0.29% | 358,300 | 1841億6462万 | +0.52% | 147.21 | 2.37 |
| 03/12 | 1,760 | 1,767 | 1,733 | 1,735 | -1.81% | 516,300 | 1846億9689万 | +0.93% | 147.64 | 2.38 |
| 03/11 | 1,752 | 1,775 | 1,752 | 1,767 | +1.03% | 678,700 | 1881億340万 | +2.91% | 150.36 | 2.42 |
| 03/10 | 1,727 | 1,750 | 1,727 | 1,749 | +1.1% | 580,600 | 1861億8724万 | +1.98% | 148.83 | 2.4 |
| 03/07 | 1,736 | 1,748 | 1,728 | 1,730 | -0.86% | 377,200 | 1841億6462万 | +0.93% | 147.21 | 2.37 |
| 03/06 | 1,727 | 1,746 | 1,727 | 1,745 | +0.87% | 501,700 | 1857億6142万 | +1.93% | 148.49 | 2.39 |
| 03/05 | 1,730 | 1,745 | 1,725 | 1,730 | +0.64% | 480,600 | 1841億6462万 | +1.17% | 147.21 | 2.37 |
| 03/04 | 1,719 | 1,726 | 1,710 | 1,719 | 0% | 310,600 | 1829億9363万 | +0.7% | 146.28 | 2.36 |
| 03/03 | 1,700 | 1,722 | 1,700 | 1,719 | +1.42% | 315,100 | 1829億9363万 | +0.82% | 146.28 | 2.36 |
| 02/28 | 1,710 | 1,713 | 1,691 | 1,695 | -1.17% | 469,200 | 1804億3875万 | -0.41% | 144.23 | 2.32 |
| 02/27 | 1,719 | 1,728 | 1,697 | 1,715 | -0.75% | 490,600 | 1825億6782万 | +0.82% | 145.94 | 2.35 |
| 02/26 | 1,715 | 1,737 | 1,710 | 1,728 | +1.05% | 352,200 | 1839億5171万 | +1.71% | 147.04 | 2.37 |
| 02/25 | 1,711 | 1,719 | 1,702 | 1,710 | +0.23% | 323,200 | 1820億3555万 | +0.88% | 145.51 | 2.34 |
| 02/21 | 1,690 | 1,708 | 1,690 | 1,706 | 0% | 289,300 | 1816億974万 | +0.89% | 145.17 | 2.34 |
| 02/20 | 1,721 | 1,722 | 1,699 | 1,706 | -0.99% | 280,500 | 1816億974万 | +1.07% | 145.17 | 2.34 |
| 02/19 | 1,706 | 1,727 | 1,702 | 1,723 | +1% | 242,500 | 1834億1945万 | +2.19% | 146.62 | 2.36 |
| 02/18 | 1,696 | 1,714 | 1,691 | 1,706 | +0.59% | 192,700 | 1816億974万 | +1.43% | 145.17 | 2.34 |
| 02/17 | 1,750 | 1,752 | 1,694 | 1,696 | -1.85% | 344,900 | 1805億4520万 | +1.01% | 144.32 | 2.32 |
| 02/14 | 1,742 | 1,743 | 1,723 | 1,728 | -1.14% | 236,700 | 1839億5171万 | +2.98% | 147.04 | 2.37 |
| 02/13 | 1,730 | 1,753 | 1,730 | 1,748 | +0.46% | 353,600 | 1860億8078万 | +4.23% | 148.74 | 2.4 |
| 02/12 | 1,740 | 1,740 | 1,725 | 1,740 | +0.75% | 338,800 | 1852億2916万 | +3.82% | 148.06 | 2.39 |
| 02/10 | 1,731 | 1,760 | 1,711 | 1,727 | +1.59% | 626,800 | 1838億4526万 | +3.04% | 146.96 | 2.37 |
| 02/07 | 1,702 | 1,717 | 1,696 | 1,700 | +0.24% | 287,500 | 1809億7101万 | +1.43% | 144.66 | 2.33 |
| 02/06 | 1,678 | 1,703 | 1,678 | 1,696 | +0.89% | 213,900 | 1805億4520万 | +1.19% | 144.32 | 2.32 |
| 02/05 | 1,677 | 1,690 | 1,676 | 1,681 | +0.24% | 191,100 | 1789億4840万 | +0.42% | 143.04 | 2.3 |
| 02/04 | 1,700 | 1,705 | 1,677 | 1,677 | -0.77% | 273,200 | 1785億2258万 | +0.24% | 142.7 | 2.3 |
| 02/03 | 1,700 | 1,702 | 1,680 | 1,690 | -1.17% | 322,300 | 1799億648万 | +1.08% | 143.81 | 2.32 |
| 01/31 | 1,720 | 1,720 | 1,700 | 1,710 | -0.47% | 230,400 | 1820億3555万 | +2.4% | 145.51 | 2.34 |
| 01/30 | 1,686 | 1,718 | 1,685 | 1,718 | +1.42% | 450,600 | 1828億8718万 | +3% | 146.19 | 2.35 |
| 01/29 | 1,685 | 1,706 | 1,677 | 1,694 | +0.83% | 344,800 | 1803億3229万 | +1.62% | 144.15 | 2.32 |
| 01/28 | 1,670 | 1,682 | 1,665 | 1,680 | +0.42% | 344,600 | 1788億4194万 | +0.72% | 142.96 | 2.3 |
| 01/27 | 1,668 | 1,680 | 1,658 | 1,673 | +1.52% | 408,300 | 1780億9677万 | +0.18% | 142.36 | 2.29 |
| 01/24 | 1,652 | 1,665 | 1,646 | 1,648 | -0.54% | 390,800 | 1754億3543万 | -1.49% | 140.24 | 2.26 |
| 01/23 | 1,657 | 1,665 | 1,646 | 1,657 | -0.24% | 347,300 | 1763億9351万 | -1.25% | 141 | 2.27 |
| 01/22 | 1,671 | 1,674 | 1,657 | 1,661 | -0.3% | 329,100 | 1768億1933万 | -1.25% | 141.34 | 2.28 |
| 01/21 | 1,655 | 1,673 | 1,647 | 1,666 | +1.52% | 504,100 | 1773億5159万 | -1.19% | 141.77 | 2.28 |
| 01/20 | 1,610 | 1,647 | 1,602 | 1,641 | +1.74% | 661,300 | 1746億9026万 | -2.9% | 139.64 | 2.25 |
| 01/17 | 1,637 | 1,639 | 1,602 | 1,613 | -1.16% | 902,500 | 1717億956万 | -4.73% | 137.26 | 2.21 |
| 01/16 | 1,651 | 1,652 | 1,628 | 1,632 | -0.37% | 461,100 | 1737億3217万 | -3.83% | 138.87 | 2.24 |
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 | 625 5/8 | 482 4/24 | 2,423,500 5/7 | - | - | +10.87% 5/9 | -8.44% 8/17 |
| 2009年 3月期 | 599 3/25 | 390 10/10 | 854,500 9/24 | - | - | +8.75% 11/25 | -23.81% 10/10 |
| 2010年 3月期 | 680 9/1 | 450 3/29 | 2,222,000 3/9 | - | - | +9.24% 9/1 | -14.11% 3/4 |
| 2011年 3月期 | 513 2/21 | 372 3/15 | 1,556,500 9/27 | 386億2071万 | 280億566万 | +6.77% 1/4 | -18.76% 3/15 |
| 2012年 3月期 | 627 3/6 | 416 4/8 4/7 | 1,272,500 3/27 | 472億309万 | 313億1816万 | +7.92% 2/2 | -6.04% 4/4 |
| 2013年 3月期 | 1,089 3/21 | 565 5/21 | 1,316,000 3/26 | 819億8432万 | 425億3548万 | +16.03% 1/9 | -9.03% 4/1 |
| 2014年 3月期 | 1,139 2/28 2/27 | 791 6/7 | 1,842,000 9/25 | 857億4852万 | 595億4967万 | +8.88% 7/2 | -14.56% 6/7 |
| 2015年 3月期 | 2,028 1/30 | 1,001 4/11 | 1,655,700 9/25 | 1526億7603万 | 753億5932万 | +16.5% 1/8 | -17.54% 2/16 |
| 2016年 3月期 | 1,996 7/23 | 1,515 8/25 | 1,303,000 8/25 | 1502億6694万 | 1140億5532万 | +8.75% 5/25 | -12.75% 1/21 |
| 2017年 3月期 | 2,094 10/27 | 1,632 4/6 | 1,207,100 3/28 | 1576億4478万 | 1228億6355万 | +7.93% 5/11 | -7.49% 4/6 |
| 2018年 3月期 | 2,543 3/7 | 1,733 4/14 | 1,345,000 9/27 | 1914億4731万 | 1304億6724万 | +10.29% 4/9 | -6.98% 2/6 |
| 2019年 3月期 | 3,225 5/18 | 2,110 12/25 | 1,462,500 11/19 | 2427億9103万 | 1588億4932万 | +12.1% 5/17 | -16.15% 12/25 |
| 2020年 3月期 | 2,379 2/13 | 1,275 3/13 | 2,722,800 3/27 | 1791億73万 | 959億8715万 | +6.14% 9/24 | -33.12% 3/13 |
| 2021年 3月期 | 2,169 3/22 | 1,162 7/31 | 2,310,900 7/30 | 1632億9108万 | 874億8005万 | +23.45% 9/18 | -14.79% 7/31 |
| 2022年 3月期 | 2,192 7/6 | 1,502 12/1 | 7,485,800 9/9 | 1650億2261万 | 1305億2911万 | +9.3% 6/9 | -11.1% 9/1 |
| 2023年 3月期 | 1,996 3/10 | 1,597 5/12 5/10 | 1,980,700 9/28 | 1734億5946万 | 1387億8495万 | +7.68% 5/23 | -4.46% 10/3 |
| 2024年 3月期 | 2,648 9/13 | 1,927 4/6 | 2,346,900 3/27 | 2301億2057万 | 1674億6312万 | +13.62% 8/10 | -8.22% 10/16 |
| 2025年 3月期 | 2,172 5/1 | 1,602 1/20 1/17 | 9,853,900 9/5 | 1887億5449万 | 1705億3857万 | +5.21% 4/23 | -11.88% 8/29 |
| 最新 | 1,872 2025/6/12 | 374,100 | 1992億8102万 | +1.91% 1,837 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -43%（0.57倍）
- 2002/12/30 vs 2001/12/28
- 14%（1.14倍）
- 2003/12/30 vs 2002/12/30
- 1%（1.01倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 123%（2.23倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- 0%（1倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 60%（1.6倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/06/12 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
190円（2001/12/20） - 883%（9.83倍）
1,872円（6/12）